The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.38
-0.02 (-0.28%)
Jul 25, 2025, 4:00 PM - Market closed

The GDL Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.358.408.358.388.38-0.27%5,660
Jul 24, 20258.408.408.378.408.400.24%4,815
Jul 23, 20258.408.408.378.388.380.10%6,719
Jul 22, 20258.388.418.368.378.370.02%9,144
Jul 21, 20258.388.388.358.378.370.12%10,199
Jul 18, 20258.388.388.358.368.36-0.12%8,899
Jul 17, 20258.348.388.348.378.37-0.12%8,122
Jul 16, 20258.348.388.338.388.380.84%11,413
Jul 15, 20258.278.358.228.318.310.08%14,802
Jul 14, 20258.258.308.158.308.300.35%5,704
Jul 11, 20258.278.338.258.278.27-0.43%9,924
Jul 10, 20258.328.378.298.318.31-0.12%11,606
Jul 9, 20258.328.338.318.328.320.48%4,265
Jul 8, 20258.328.328.268.288.28-0.12%6,630
Jul 7, 20258.308.358.258.298.29-0.07%7,079
Jul 3, 20258.348.358.298.308.30-0.11%14,081
Jul 2, 20258.388.388.288.318.31-0.66%16,887
Jul 1, 20258.368.388.358.368.360.19%6,400
Jun 30, 20258.378.388.278.348.34-0.01%26,287
Jun 27, 20258.288.358.278.358.350.06%8,072
Jun 26, 20258.298.348.298.348.340.48%3,377
Jun 25, 20258.318.328.308.308.300.24%4,585
Jun 24, 20258.378.388.278.288.28-0.72%31,524
Jun 23, 20258.388.388.308.348.340.12%13,430
Jun 20, 20258.338.388.328.338.330.48%17,196
Jun 18, 20258.278.298.238.298.29-0.12%10,769
Jun 17, 20258.248.368.208.308.300.85%6,833
Jun 16, 20258.298.348.168.238.23-0.48%26,279
Jun 13, 20258.268.388.208.278.27-0.60%18,372
Jun 12, 20258.328.378.328.328.20-0.60%7,111
Jun 11, 20258.338.388.338.378.250.42%4,881
Jun 10, 20258.348.348.338.348.22-0.42%10,056
Jun 9, 20258.358.378.298.378.25-3,366
Jun 6, 20258.378.388.378.378.25-2,347
Jun 5, 20258.368.378.338.378.250.36%1,059
Jun 4, 20258.368.368.328.348.220.36%3,727
Jun 3, 20258.318.388.278.318.190.48%7,246
Jun 2, 20258.368.388.258.278.15-1.31%8,935
May 30, 20258.388.388.378.388.26-4,312
May 29, 20258.348.388.348.388.260.12%6,982
May 28, 20258.378.448.358.378.250.12%17,488
May 27, 20258.288.408.208.368.24-0.12%9,886
May 23, 20258.378.388.358.378.250.36%9,196
May 22, 20258.378.408.348.348.22-0.71%2,353
May 21, 20258.228.408.198.408.282.07%49,280
May 20, 20258.208.238.208.238.11-0.84%391
May 19, 20258.258.308.248.308.180.97%7,626
May 16, 20258.228.228.228.228.100.23%501
May 15, 20258.238.238.208.208.08-0.47%1,723
May 14, 20258.258.258.228.248.12-0.48%995