The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.52
+0.07 (0.83%)
Sep 26, 2025, 4:00 PM EDT - Market closed
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.51 | 8.55 | 8.50 | 8.52 | 8.52 | 0.83% | 6,954 |
| Sep 25, 2025 | 8.59 | 8.59 | 8.45 | 8.45 | 8.45 | -1.29% | 21,695 |
| Sep 24, 2025 | 8.53 | 8.58 | 8.43 | 8.56 | 8.56 | 0.52% | 10,976 |
| Sep 23, 2025 | 8.50 | 8.55 | 8.50 | 8.52 | 8.52 | 0.42% | 24,818 |
| Sep 22, 2025 | 8.46 | 8.49 | 8.46 | 8.48 | 8.48 | 0.30% | 11,642 |
| Sep 19, 2025 | 8.42 | 8.48 | 8.42 | 8.46 | 8.46 | 0.42% | 13,229 |
| Sep 18, 2025 | 8.44 | 8.52 | 8.42 | 8.42 | 8.42 | - | 15,075 |
| Sep 17, 2025 | 8.47 | 8.52 | 8.42 | 8.42 | 8.42 | -0.59% | 25,755 |
| Sep 16, 2025 | 8.60 | 8.60 | 8.46 | 8.47 | 8.47 | -1.36% | 17,445 |
| Sep 15, 2025 | 8.62 | 8.62 | 8.58 | 8.59 | 8.47 | -0.33% | 21,888 |
| Sep 12, 2025 | 8.62 | 8.62 | 8.60 | 8.62 | 8.50 | 0.29% | 16,118 |
| Sep 11, 2025 | 8.62 | 8.62 | 8.58 | 8.59 | 8.47 | -0.23% | 21,912 |
| Sep 10, 2025 | 8.56 | 8.62 | 8.56 | 8.61 | 8.49 | - | 23,929 |
| Sep 9, 2025 | 8.62 | 8.62 | 8.60 | 8.61 | 8.49 | 0.06% | 25,955 |
| Sep 8, 2025 | 8.62 | 8.63 | 8.61 | 8.61 | 8.49 | -0.12% | 16,359 |
| Sep 5, 2025 | 8.60 | 8.64 | 8.58 | 8.62 | 8.50 | 0.76% | 28,899 |
| Sep 4, 2025 | 8.56 | 8.59 | 8.55 | 8.55 | 8.43 | -0.12% | 10,170 |
| Sep 3, 2025 | 8.56 | 8.59 | 8.52 | 8.56 | 8.44 | 0.42% | 11,848 |
| Sep 2, 2025 | 8.54 | 8.56 | 8.52 | 8.52 | 8.40 | -0.07% | 7,355 |
| Aug 29, 2025 | 8.51 | 8.54 | 8.50 | 8.53 | 8.41 | 0.35% | 13,331 |
| Aug 28, 2025 | 8.47 | 8.51 | 8.46 | 8.50 | 8.38 | - | 20,182 |
| Aug 27, 2025 | 8.48 | 8.51 | 8.47 | 8.50 | 8.38 | 0.59% | 8,202 |
| Aug 26, 2025 | 8.45 | 8.45 | 8.44 | 8.45 | 8.33 | 0.30% | 4,708 |
| Aug 25, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.31 | -0.24% | 10,948 |
| Aug 22, 2025 | 8.43 | 8.46 | 8.42 | 8.45 | 8.33 | 0.30% | 11,356 |
| Aug 21, 2025 | 8.43 | 8.50 | 8.40 | 8.42 | 8.30 | -0.36% | 21,060 |
| Aug 20, 2025 | 8.38 | 8.45 | 8.38 | 8.45 | 8.33 | 1.02% | 20,347 |
| Aug 19, 2025 | 8.38 | 8.40 | 8.35 | 8.37 | 8.25 | -0.32% | 4,977 |
| Aug 18, 2025 | 8.36 | 8.40 | 8.36 | 8.39 | 8.28 | 0.26% | 7,772 |
| Aug 15, 2025 | 8.34 | 8.39 | 8.34 | 8.37 | 8.25 | 0.48% | 8,233 |
| Aug 14, 2025 | 8.39 | 8.40 | 8.32 | 8.33 | 8.21 | -0.30% | 13,483 |
| Aug 13, 2025 | 8.34 | 8.40 | 8.32 | 8.36 | 8.24 | 0.54% | 8,541 |
| Aug 12, 2025 | 8.24 | 8.34 | 8.24 | 8.31 | 8.19 | -0.70% | 34,664 |
| Aug 11, 2025 | 8.34 | 8.38 | 8.34 | 8.37 | 8.25 | 0.11% | 5,784 |
| Aug 8, 2025 | 8.39 | 8.39 | 8.34 | 8.36 | 8.24 | 0.12% | 1,067 |
| Aug 7, 2025 | 8.34 | 8.39 | 8.34 | 8.35 | 8.23 | 0.60% | 5,460 |
| Aug 6, 2025 | 8.37 | 8.41 | 8.28 | 8.30 | 8.18 | -0.48% | 15,505 |
| Aug 5, 2025 | 8.32 | 8.35 | 8.32 | 8.34 | 8.22 | 0.54% | 4,923 |
| Aug 4, 2025 | 8.27 | 8.34 | 8.26 | 8.30 | 8.18 | 1.04% | 16,805 |
| Aug 1, 2025 | 8.21 | 8.27 | 8.21 | 8.21 | 8.10 | -1.32% | 17,473 |
| Jul 31, 2025 | 8.35 | 8.40 | 8.31 | 8.32 | 8.20 | - | 10,574 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.32 | 8.32 | 8.20 | -0.78% | 19,119 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.36 | 8.39 | 8.27 | -0.53% | 13,780 |
| Jul 28, 2025 | 8.40 | 8.45 | 8.40 | 8.43 | 8.31 | 0.63% | 20,608 |
| Jul 25, 2025 | 8.35 | 8.40 | 8.35 | 8.38 | 8.26 | -0.27% | 5,660 |
| Jul 24, 2025 | 8.40 | 8.40 | 8.37 | 8.40 | 8.28 | 0.24% | 4,815 |
| Jul 23, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.26 | 0.10% | 6,719 |
| Jul 22, 2025 | 8.38 | 8.41 | 8.36 | 8.37 | 8.26 | 0.02% | 9,144 |
| Jul 21, 2025 | 8.38 | 8.38 | 8.35 | 8.37 | 8.25 | 0.12% | 10,199 |
| Jul 18, 2025 | 8.38 | 8.38 | 8.35 | 8.36 | 8.24 | -0.12% | 8,899 |