The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.51
-0.03 (-0.35%)
Feb 6, 2026, 4:00 PM EST - Market closed
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.54 | 8.56 | 8.51 | 8.51 | 8.51 | -0.35% | 4,305 |
| Feb 5, 2026 | 8.57 | 8.58 | 8.51 | 8.54 | 8.54 | -0.23% | 6,192 |
| Feb 4, 2026 | 8.60 | 8.62 | 8.53 | 8.56 | 8.56 | -0.70% | 11,023 |
| Feb 3, 2026 | 8.60 | 8.62 | 8.55 | 8.62 | 8.62 | -0.19% | 21,003 |
| Feb 2, 2026 | 8.64 | 8.67 | 8.57 | 8.64 | 8.64 | 0.82% | 24,520 |
| Jan 30, 2026 | 8.55 | 8.64 | 8.54 | 8.57 | 8.57 | 0.07% | 17,031 |
| Jan 29, 2026 | 8.60 | 8.60 | 8.52 | 8.56 | 8.56 | -0.12% | 16,782 |
| Jan 28, 2026 | 8.51 | 8.65 | 8.51 | 8.57 | 8.57 | 0.71% | 34,255 |
| Jan 27, 2026 | 8.49 | 8.51 | 8.46 | 8.51 | 8.51 | 0.35% | 17,538 |
| Jan 26, 2026 | 8.47 | 8.49 | 8.44 | 8.48 | 8.48 | 0.59% | 12,439 |
| Jan 23, 2026 | 8.49 | 8.49 | 8.42 | 8.43 | 8.43 | -0.35% | 2,941 |
| Jan 22, 2026 | 8.41 | 8.49 | 8.41 | 8.46 | 8.46 | 0.36% | 17,845 |
| Jan 21, 2026 | 8.40 | 8.44 | 8.38 | 8.43 | 8.43 | 0.84% | 6,208 |
| Jan 20, 2026 | 8.40 | 8.49 | 8.34 | 8.36 | 8.36 | -0.91% | 15,035 |
| Jan 16, 2026 | 8.40 | 8.49 | 8.40 | 8.44 | 8.44 | 0.32% | 12,775 |
| Jan 15, 2026 | 8.40 | 8.42 | 8.37 | 8.41 | 8.41 | 0.36% | 6,496 |
| Jan 14, 2026 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | 0.12% | 14,277 |
| Jan 13, 2026 | 8.42 | 8.49 | 8.35 | 8.37 | 8.37 | -0.17% | 14,893 |
| Jan 12, 2026 | 8.46 | 8.46 | 8.37 | 8.38 | 8.38 | -0.66% | 21,255 |
| Jan 9, 2026 | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | 0.60% | 5,860 |
| Jan 8, 2026 | 8.40 | 8.47 | 8.35 | 8.39 | 8.39 | -0.30% | 6,639 |
| Jan 7, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 0.06% | 4,610 |
| Jan 6, 2026 | 8.46 | 8.47 | 8.39 | 8.41 | 8.41 | -0.28% | 12,256 |
| Jan 5, 2026 | 8.40 | 8.43 | 8.35 | 8.43 | 8.43 | 0.70% | 10,408 |
| Jan 2, 2026 | 8.49 | 8.49 | 8.37 | 8.38 | 8.38 | -1.12% | 8,487 |
| Dec 31, 2025 | 8.44 | 8.48 | 8.44 | 8.47 | 8.47 | - | 11,993 |
| Dec 30, 2025 | 8.45 | 8.48 | 8.43 | 8.47 | 8.47 | -0.18% | 10,022 |
| Dec 29, 2025 | 8.47 | 8.49 | 8.47 | 8.49 | 8.49 | 0.53% | 8,146 |
| Dec 26, 2025 | 8.48 | 8.48 | 8.42 | 8.44 | 8.44 | -0.33% | 15,957 |
| Dec 24, 2025 | 8.46 | 8.47 | 8.44 | 8.47 | 8.47 | 0.09% | 5,443 |
| Dec 23, 2025 | 8.47 | 8.50 | 8.43 | 8.46 | 8.46 | 0.12% | 4,563 |
| Dec 22, 2025 | 8.43 | 8.52 | 8.42 | 8.45 | 8.45 | 0.60% | 16,085 |
| Dec 19, 2025 | 8.52 | 8.53 | 8.34 | 8.40 | 8.40 | -1.18% | 47,299 |
| Dec 18, 2025 | 8.47 | 8.53 | 8.47 | 8.50 | 8.50 | -0.23% | 9,968 |
| Dec 17, 2025 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 0.59% | 5,302 |
| Dec 16, 2025 | 8.45 | 8.47 | 8.44 | 8.47 | 8.47 | - | 6,462 |
| Dec 15, 2025 | 8.40 | 8.54 | 8.40 | 8.47 | 8.47 | 0.71% | 5,642 |
| Dec 12, 2025 | 8.39 | 8.57 | 8.39 | 8.41 | 8.41 | -1.72% | 5,460 |
| Dec 11, 2025 | 8.46 | 8.59 | 8.46 | 8.56 | 8.44 | 0.22% | 9,251 |
| Dec 10, 2025 | 8.53 | 8.56 | 8.52 | 8.54 | 8.42 | 0.68% | 3,489 |
| Dec 9, 2025 | 8.53 | 8.57 | 8.48 | 8.48 | 8.36 | -0.64% | 12,419 |
| Dec 8, 2025 | 8.45 | 8.54 | 8.45 | 8.54 | 8.42 | 0.83% | 6,184 |
| Dec 5, 2025 | 8.46 | 8.49 | 8.46 | 8.47 | 8.35 | -0.06% | 5,566 |
| Dec 4, 2025 | 8.48 | 8.49 | 8.41 | 8.47 | 8.35 | 0.22% | 5,059 |
| Dec 3, 2025 | 8.52 | 8.52 | 8.43 | 8.45 | 8.33 | -0.22% | 14,686 |
| Dec 2, 2025 | 8.56 | 8.58 | 8.47 | 8.47 | 8.35 | -1.27% | 17,830 |
| Dec 1, 2025 | 8.58 | 8.58 | 8.54 | 8.58 | 8.46 | 0.34% | 10,332 |
| Nov 28, 2025 | 8.51 | 8.58 | 8.51 | 8.55 | 8.43 | 0.71% | 3,290 |
| Nov 26, 2025 | 8.49 | 8.55 | 8.49 | 8.49 | 8.37 | -0.29% | 19,885 |
| Nov 25, 2025 | 8.53 | 8.54 | 8.48 | 8.52 | 8.40 | -0.18% | 9,872 |