Skip to main content
The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
7.94
-0.01 (-0.09%)
Dec 20, 2024, 3:12 PM EST - Market closed

The GDL Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.048.177.937.947.94-0.09%19,309
Dec 19, 20248.018.097.907.957.95-0.19%101,244
Dec 18, 20247.998.027.967.977.97-0.31%12,626
Dec 17, 20248.008.037.967.997.990.13%11,288
Dec 16, 20248.008.057.987.987.98-0.13%36,797
Dec 13, 20247.988.047.987.997.99-1.36%39,878
Dec 12, 20248.018.128.018.107.980.25%9,266
Dec 11, 20248.028.178.028.087.96-0.06%3,939
Dec 10, 20247.978.137.978.097.970.56%9,010
Dec 9, 20248.098.118.048.047.92-0.81%10,755
Dec 6, 20248.088.148.088.117.990.45%1,336
Dec 5, 20248.148.158.078.077.95-0.49%3,786
Dec 4, 20248.108.148.088.117.99-0.12%7,713
Dec 3, 20248.128.128.128.128.00-234
Dec 2, 20248.128.138.128.128.00-0.25%1,420
Nov 29, 20248.128.148.128.148.020.12%2,960
Nov 27, 20248.118.138.108.138.011.12%7,999
Nov 26, 20248.058.078.038.047.92-0.91%15,712
Nov 25, 20248.148.148.098.117.990.67%5,087
Nov 22, 20248.108.138.068.067.94-0.12%2,296
Nov 21, 20248.118.118.028.077.95-0.12%19,538
Nov 20, 20248.088.148.088.087.96-0.25%779
Nov 19, 20248.088.118.088.107.980.12%1,747
Nov 18, 20248.088.148.088.097.970.12%2,249
Nov 15, 20248.108.138.088.087.96-0.62%3,330
Nov 14, 20248.138.178.128.138.01-0.12%5,078
Nov 13, 20248.158.168.138.148.02-0.12%6,777
Nov 12, 20248.178.218.158.158.03-0.37%1,757
Nov 11, 20248.198.198.158.188.06-0.12%8,260
Nov 8, 20248.258.268.198.198.07-0.55%8,695
Nov 7, 20248.288.298.248.248.11-0.16%6,697
Nov 6, 20248.168.288.168.258.131.20%30,835
Nov 5, 20248.128.178.128.158.03-0.06%5,191
Nov 4, 20248.138.188.118.168.030.22%28,778
Nov 1, 20248.118.148.118.148.020.58%2,273
Oct 31, 20248.178.178.098.097.97-0.98%5,283
Oct 30, 20248.188.188.168.178.05-0.10%1,842
Oct 29, 20248.178.188.178.188.060.47%1,430
Oct 28, 20248.138.158.128.148.02-0.37%16,317
Oct 25, 20248.158.178.158.178.050.25%3,091
Oct 24, 20248.158.168.148.158.030.37%5,114
Oct 23, 20248.118.178.118.128.00-10,242
Oct 22, 20248.108.148.108.128.00-0.37%9,125
Oct 21, 20248.128.168.128.158.03-3,671
Oct 18, 20248.188.188.158.158.03-0.06%3,039
Oct 17, 20248.138.198.138.168.030.21%10,136
Oct 16, 20248.158.158.108.148.02-0.26%5,647
Oct 15, 20248.158.188.158.168.040.23%6,295
Oct 14, 20248.128.158.128.148.020.25%2,085
Oct 11, 20248.128.128.128.128.00-572
Oct 10, 20248.158.158.128.128.00-0.31%3,559
Oct 9, 20248.148.158.148.158.030.06%1,135
Oct 8, 20248.138.158.138.148.020.46%5,083
Oct 7, 20248.128.158.108.107.98-0.45%3,481
Oct 4, 20248.138.158.138.148.020.01%3,292
Oct 3, 20248.158.168.148.148.020.23%1,014
Oct 2, 20248.158.168.128.128.00-0.61%4,402
Oct 1, 20248.198.198.178.178.050.25%6,009
Sep 30, 20248.188.188.148.158.03-0.61%17,121
Sep 27, 20248.158.208.158.208.080.86%8,445
Sep 26, 20248.118.148.118.138.010.37%10,808
Sep 25, 20248.118.118.108.107.98-0.25%4,998
Sep 24, 20248.108.148.108.128.000.37%8,570
Sep 23, 20248.118.138.088.097.970.37%6,084
Sep 20, 20248.088.118.068.067.940.12%8,275
Sep 19, 20248.068.088.058.057.930.25%629
Sep 18, 20248.078.098.038.037.91-0.53%3,730
Sep 17, 20248.008.097.988.077.950.54%11,121
Sep 16, 20248.068.067.908.037.91-1.11%17,457
Sep 13, 20248.128.158.108.127.880.74%6,542
Sep 12, 20248.088.098.068.067.82-0.12%10,804
Sep 11, 20248.088.108.078.077.83-3,314
Sep 10, 20248.098.098.068.077.83-0.12%6,272
Sep 9, 20248.098.118.088.087.84-1,067
Sep 6, 20248.108.108.078.087.840.11%5,136
Sep 5, 20248.108.128.078.077.83-0.11%3,230
Sep 4, 20248.098.138.088.087.84-0.25%6,295
Sep 3, 20248.068.108.068.107.860.21%11,840
Aug 30, 20248.088.088.088.087.850.16%4,576
Aug 29, 20248.098.108.078.077.83-0.25%7,942
Aug 28, 20248.078.138.078.097.85-13,652
Aug 27, 20248.068.098.068.097.85-0.12%3,483
Aug 26, 20248.088.118.088.107.860.50%12,598
Aug 23, 20248.068.088.058.067.820.37%8,837
Aug 22, 20248.008.038.008.037.800.12%5,906
Aug 21, 20247.978.047.978.027.790.25%8,699
Aug 20, 20248.068.077.968.007.77-0.62%25,566
Aug 19, 20248.028.068.028.057.810.37%5,179
Aug 16, 20248.008.038.008.027.790.12%2,287
Aug 15, 20248.048.057.988.017.78-0.06%17,984
Aug 14, 20247.998.027.998.027.780.56%5,470
Aug 13, 20248.018.027.977.977.74-0.38%8,051
Aug 12, 20248.018.028.008.007.77-0.12%7,737
Aug 9, 20248.008.028.008.017.78-2,614
Aug 8, 20248.008.018.008.017.780.30%3,845
Aug 7, 20247.988.027.987.997.750.01%4,754
Aug 6, 20248.008.007.977.997.750.52%4,800
Aug 5, 20247.917.987.917.947.71-0.82%12,737
Aug 2, 20247.998.027.978.017.78-8,527
Aug 1, 20248.048.047.998.017.78-0.25%8,719