Skip to main content
The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.07
-0.01 (-0.12%)
Nov 21, 2024, 3:59 PM EST - Market closed

The GDL Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.088.148.088.088.08-0.25%779
Nov 19, 20248.088.118.088.108.100.12%1,747
Nov 18, 20248.088.148.088.098.090.12%2,249
Nov 15, 20248.108.138.088.088.08-0.62%3,330
Nov 14, 20248.138.178.128.138.13-0.12%5,078
Nov 13, 20248.158.168.138.148.14-0.12%6,777
Nov 12, 20248.178.218.158.158.15-0.37%1,757
Nov 11, 20248.198.198.158.188.18-0.12%8,260
Nov 8, 20248.258.268.198.198.19-0.55%8,695
Nov 7, 20248.288.298.248.248.24-0.16%6,697
Nov 6, 20248.168.288.168.258.251.20%30,835
Nov 5, 20248.128.178.128.158.15-0.06%5,191
Nov 4, 20248.138.188.118.168.160.22%28,778
Nov 1, 20248.118.148.118.148.140.58%2,273
Oct 31, 20248.178.178.098.098.09-0.98%5,283
Oct 30, 20248.188.188.168.178.17-0.10%1,842
Oct 29, 20248.178.188.178.188.180.47%1,430
Oct 28, 20248.138.158.128.148.14-0.37%16,317
Oct 25, 20248.158.178.158.178.170.25%3,091
Oct 24, 20248.158.168.148.158.150.37%5,114
Oct 23, 20248.118.178.118.128.12-10,242
Oct 22, 20248.108.148.108.128.12-0.37%9,125
Oct 21, 20248.128.168.128.158.15-3,671
Oct 18, 20248.188.188.158.158.15-0.06%3,039
Oct 17, 20248.138.198.138.168.160.21%10,136
Oct 16, 20248.158.158.108.148.14-0.26%5,647
Oct 15, 20248.158.188.158.168.160.23%6,295
Oct 14, 20248.128.158.128.148.140.25%2,085
Oct 11, 20248.128.128.128.128.12-572
Oct 10, 20248.158.158.128.128.12-0.31%3,559
Oct 9, 20248.148.158.148.158.150.06%1,135
Oct 8, 20248.138.158.138.148.140.46%5,083
Oct 7, 20248.128.158.108.108.10-0.45%3,481
Oct 4, 20248.138.158.138.148.140.01%3,292
Oct 3, 20248.158.168.148.148.140.23%1,014
Oct 2, 20248.158.168.128.128.12-0.61%4,402
Oct 1, 20248.198.198.178.178.170.25%6,009
Sep 30, 20248.188.188.148.158.15-0.61%17,121
Sep 27, 20248.158.208.158.208.200.86%8,445
Sep 26, 20248.118.148.118.138.130.37%10,808
Sep 25, 20248.118.118.108.108.10-0.25%4,998
Sep 24, 20248.108.148.108.128.120.37%8,570
Sep 23, 20248.118.138.088.098.090.37%6,084
Sep 20, 20248.088.118.068.068.060.12%8,275
Sep 19, 20248.068.088.058.058.050.25%629
Sep 18, 20248.078.098.038.038.03-0.53%3,730
Sep 17, 20248.008.097.988.078.070.54%11,121
Sep 16, 20248.068.067.908.038.03-1.11%17,457
Sep 13, 20248.128.158.108.128.000.74%6,542
Sep 12, 20248.088.098.068.067.94-0.12%10,804
Sep 11, 20248.088.108.078.077.95-3,314
Sep 10, 20248.098.098.068.077.95-0.12%6,272
Sep 9, 20248.098.118.088.087.96-1,067
Sep 6, 20248.108.108.078.087.960.11%5,136
Sep 5, 20248.108.128.078.077.95-0.11%3,230
Sep 4, 20248.098.138.088.087.96-0.25%6,295
Sep 3, 20248.068.108.068.107.980.21%11,840
Aug 30, 20248.088.088.088.087.960.16%4,576
Aug 29, 20248.098.108.078.077.95-0.25%7,942
Aug 28, 20248.078.138.078.097.97-13,652
Aug 27, 20248.068.098.068.097.97-0.12%3,483
Aug 26, 20248.088.118.088.107.980.50%12,598
Aug 23, 20248.068.088.058.067.940.37%8,837
Aug 22, 20248.008.038.008.037.910.12%5,906
Aug 21, 20247.978.047.978.027.900.25%8,699
Aug 20, 20248.068.077.968.007.88-0.62%25,566
Aug 19, 20248.028.068.028.057.930.37%5,179
Aug 16, 20248.008.038.008.027.900.12%2,287
Aug 15, 20248.048.057.988.017.89-0.06%17,984
Aug 14, 20247.998.027.998.027.900.56%5,470
Aug 13, 20248.018.027.977.977.85-0.38%8,051
Aug 12, 20248.018.028.008.007.88-0.12%7,737
Aug 9, 20248.008.028.008.017.89-2,614
Aug 8, 20248.008.018.008.017.890.30%3,845
Aug 7, 20247.988.027.987.997.870.01%4,754
Aug 6, 20248.008.007.977.997.870.52%4,800
Aug 5, 20247.917.987.917.947.83-0.82%12,737
Aug 2, 20247.998.027.978.017.89-8,527
Aug 1, 20248.048.047.998.017.89-0.25%8,719
Jul 31, 20248.028.048.028.037.91-0.06%9,883
Jul 30, 20248.028.048.028.047.920.31%13,788
Jul 29, 20247.978.037.978.017.890.38%13,460
Jul 26, 20248.018.037.987.987.860.13%3,742
Jul 25, 20247.988.027.977.977.85-0.36%8,840
Jul 24, 20247.998.037.958.007.88-0.14%9,722
Jul 23, 20248.008.028.008.017.890.38%5,505
Jul 22, 20248.018.017.987.987.860.13%1,703
Jul 19, 20247.987.997.977.977.85-0.25%751
Jul 18, 20247.967.997.967.997.870.23%2,790
Jul 17, 20247.977.997.977.977.860.21%12,343
Jul 16, 20247.927.967.927.967.840.19%4,737
Jul 15, 20247.947.967.937.947.82-0.13%10,879
Jul 12, 20247.947.957.927.957.830.25%9,075
Jul 11, 20247.937.947.897.937.810.38%15,751
Jul 10, 20247.927.927.887.907.78-0.06%5,520
Jul 9, 20247.927.927.917.917.790.06%2,205
Jul 8, 20247.877.927.877.907.780.38%14,580
Jul 5, 20247.827.877.827.877.750.25%5,822
Jul 3, 20247.877.887.857.857.73-0.25%181,719
Jul 2, 20247.847.877.847.877.750.13%6,034