The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.37
-0.03 (-0.36%)
At close: Apr 9, 2026, 4:00 PM EDT
8.37
0.00 (0.00%)
After-hours: Apr 9, 2026, 6:30 PM EDT
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 8.42 | 8.43 | 8.40 | 8.37 | - | -0.36% | 9,187 |
| Apr 8, 2026 | 8.37 | 8.45 | 8.37 | 8.40 | 8.40 | 0.24% | 1,928 |
| Apr 7, 2026 | 8.33 | 8.39 | 8.33 | 8.38 | 8.38 | 0.48% | 7,224 |
| Apr 6, 2026 | 8.27 | 8.38 | 8.27 | 8.34 | 8.34 | 0.48% | 4,514 |
| Apr 2, 2026 | 8.31 | 8.31 | 8.27 | 8.30 | 8.30 | -0.66% | 1,307 |
| Apr 1, 2026 | 8.38 | 8.38 | 8.33 | 8.36 | 8.36 | 0.30% | 2,887 |
| Mar 31, 2026 | 8.35 | 8.35 | 8.31 | 8.33 | 8.33 | 0.18% | 6,012 |
| Mar 30, 2026 | 8.34 | 8.35 | 8.29 | 8.32 | 8.32 | 0.30% | 15,791 |
| Mar 27, 2026 | 8.29 | 8.37 | 8.29 | 8.29 | 8.29 | 0.36% | 17,695 |
| Mar 26, 2026 | 8.37 | 8.44 | 8.25 | 8.26 | 8.26 | -0.78% | 10,616 |
| Mar 25, 2026 | 8.44 | 8.49 | 8.31 | 8.33 | 8.33 | -0.18% | 13,578 |
| Mar 24, 2026 | 8.37 | 8.55 | 8.34 | 8.34 | 8.34 | -0.12% | 12,051 |
| Mar 23, 2026 | 8.25 | 8.43 | 8.25 | 8.35 | 8.35 | 1.33% | 13,000 |
| Mar 20, 2026 | 8.28 | 8.30 | 8.24 | 8.24 | 8.24 | -0.72% | 12,390 |
| Mar 19, 2026 | 8.32 | 8.35 | 8.27 | 8.30 | 8.30 | -0.24% | 11,968 |
| Mar 18, 2026 | 8.38 | 8.42 | 8.32 | 8.32 | 8.32 | -0.48% | 22,661 |
| Mar 17, 2026 | 8.46 | 8.48 | 8.36 | 8.36 | 8.36 | -0.75% | 8,541 |
| Mar 16, 2026 | 8.52 | 8.52 | 8.42 | 8.42 | 8.30 | -1.14% | 23,316 |
| Mar 13, 2026 | 8.51 | 8.52 | 8.50 | 8.52 | 8.40 | 0.15% | 5,039 |
| Mar 12, 2026 | 8.49 | 8.52 | 8.49 | 8.51 | 8.39 | 0.08% | 5,363 |
| Mar 11, 2026 | 8.50 | 8.52 | 8.50 | 8.50 | 8.38 | -0.35% | 11,597 |
| Mar 10, 2026 | 8.47 | 8.53 | 8.47 | 8.53 | 8.41 | 0.63% | 8,842 |
| Mar 9, 2026 | 8.53 | 8.53 | 8.42 | 8.48 | 8.36 | -0.42% | 25,904 |
| Mar 6, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.39 | -0.47% | 3,724 |
| Mar 5, 2026 | 8.56 | 8.57 | 8.54 | 8.55 | 8.43 | -0.08% | 5,518 |
| Mar 4, 2026 | 8.54 | 8.63 | 8.54 | 8.56 | 8.44 | 0.23% | 3,017 |
| Mar 3, 2026 | 8.56 | 8.58 | 8.53 | 8.54 | 8.42 | -0.23% | 6,752 |
| Mar 2, 2026 | 8.62 | 8.62 | 8.54 | 8.56 | 8.44 | -0.23% | 16,989 |
| Feb 27, 2026 | 8.56 | 8.58 | 8.53 | 8.58 | 8.46 | 0.59% | 14,167 |
| Feb 26, 2026 | 8.55 | 8.58 | 8.53 | 8.53 | 8.41 | -0.55% | 17,082 |
| Feb 25, 2026 | 8.53 | 8.59 | 8.53 | 8.58 | 8.45 | 0.40% | 4,419 |
| Feb 24, 2026 | 8.49 | 8.60 | 8.49 | 8.54 | 8.42 | 0.47% | 4,126 |
| Feb 23, 2026 | 8.54 | 8.57 | 8.50 | 8.50 | 8.38 | -0.32% | 9,624 |
| Feb 20, 2026 | 8.55 | 8.55 | 8.50 | 8.53 | 8.41 | 0.12% | 3,674 |
| Feb 19, 2026 | 8.53 | 8.53 | 8.51 | 8.52 | 8.40 | 0.24% | 3,347 |
| Feb 18, 2026 | 8.55 | 8.57 | 8.50 | 8.50 | 8.38 | 0.24% | 4,111 |
| Feb 17, 2026 | 8.48 | 8.59 | 8.48 | 8.48 | 8.36 | -0.02% | 9,409 |
| Feb 13, 2026 | 8.54 | 8.54 | 8.48 | 8.48 | 8.36 | -0.33% | 7,594 |
| Feb 12, 2026 | 8.53 | 8.59 | 8.51 | 8.51 | 8.39 | -0.70% | 19,880 |
| Feb 11, 2026 | 8.57 | 8.60 | 8.55 | 8.57 | 8.45 | -0.06% | 6,566 |
| Feb 10, 2026 | 8.54 | 8.59 | 8.54 | 8.58 | 8.45 | 0.18% | 1,571 |
| Feb 9, 2026 | 8.61 | 8.66 | 8.53 | 8.56 | 8.44 | 0.59% | 6,548 |
| Feb 6, 2026 | 8.54 | 8.56 | 8.51 | 8.51 | 8.39 | -0.35% | 4,305 |
| Feb 5, 2026 | 8.57 | 8.58 | 8.51 | 8.54 | 8.42 | -0.23% | 6,192 |
| Feb 4, 2026 | 8.60 | 8.62 | 8.53 | 8.56 | 8.44 | -0.70% | 11,023 |
| Feb 3, 2026 | 8.60 | 8.62 | 8.55 | 8.62 | 8.50 | -0.19% | 21,003 |
| Feb 2, 2026 | 8.64 | 8.67 | 8.57 | 8.64 | 8.51 | 0.82% | 24,520 |
| Jan 30, 2026 | 8.55 | 8.64 | 8.54 | 8.57 | 8.44 | 0.07% | 17,031 |
| Jan 29, 2026 | 8.60 | 8.60 | 8.52 | 8.56 | 8.44 | -0.12% | 16,782 |
| Jan 28, 2026 | 8.51 | 8.65 | 8.51 | 8.57 | 8.45 | 0.71% | 34,385 |