The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.44
-0.03 (-0.33%)
Dec 26, 2025, 4:00 PM EST - Market closed
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 8.48 | 8.53 | 8.48 | 8.53 | 8.41 | 0.47% | 7,160 |
| Nov 21, 2025 | 8.53 | 8.53 | 8.49 | 8.49 | 8.37 | -0.38% | 6,389 |
| Nov 20, 2025 | 8.53 | 8.53 | 8.49 | 8.52 | 8.40 | 0.13% | 3,151 |
| Nov 19, 2025 | 8.52 | 8.52 | 8.50 | 8.51 | 8.39 | 0.13% | 6,216 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.48 | 8.50 | 8.38 | -0.12% | 2,309 |
| Nov 17, 2025 | 8.44 | 8.52 | 8.44 | 8.51 | 8.39 | 0.24% | 5,884 |
| Nov 14, 2025 | 8.50 | 8.51 | 8.41 | 8.49 | 8.37 | -0.47% | 3,676 |
| Nov 13, 2025 | 8.49 | 8.53 | 8.46 | 8.53 | 8.41 | 0.12% | 3,885 |
| Nov 12, 2025 | 8.51 | 8.52 | 8.51 | 8.52 | 8.40 | 0.21% | 6,822 |
| Nov 11, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.38 | 0.38% | 29,035 |
| Nov 10, 2025 | 8.52 | 8.52 | 8.45 | 8.47 | 8.35 | -0.47% | 15,853 |
| Nov 7, 2025 | 8.48 | 8.52 | 8.48 | 8.51 | 8.39 | 0.35% | 5,187 |
| Nov 6, 2025 | 8.49 | 8.51 | 8.45 | 8.48 | 8.36 | -0.18% | 4,802 |
| Nov 5, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.38 | 0.30% | 2,655 |
| Nov 4, 2025 | 8.46 | 8.52 | 8.46 | 8.47 | 8.35 | - | 5,249 |
| Nov 3, 2025 | 8.53 | 8.53 | 8.46 | 8.47 | 8.35 | -0.47% | 16,489 |
| Oct 31, 2025 | 8.53 | 8.53 | 8.48 | 8.51 | 8.39 | - | 6,199 |
| Oct 30, 2025 | 8.50 | 8.52 | 8.48 | 8.51 | 8.39 | 0.35% | 11,910 |
| Oct 29, 2025 | 8.46 | 8.53 | 8.42 | 8.48 | 8.36 | 0.47% | 16,081 |
| Oct 28, 2025 | 8.48 | 8.54 | 8.37 | 8.44 | 8.32 | -0.96% | 27,390 |
| Oct 27, 2025 | 8.53 | 8.54 | 8.52 | 8.52 | 8.40 | 0.26% | 10,160 |
| Oct 24, 2025 | 8.50 | 8.53 | 8.49 | 8.50 | 8.38 | 0.59% | 4,998 |
| Oct 23, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.33 | - | 5,260 |
| Oct 22, 2025 | 8.53 | 8.54 | 8.45 | 8.45 | 8.33 | -0.65% | 8,908 |
| Oct 21, 2025 | 8.50 | 8.51 | 8.49 | 8.51 | 8.39 | 0.41% | 4,199 |
| Oct 20, 2025 | 8.49 | 8.53 | 8.45 | 8.47 | 8.35 | -0.24% | 9,451 |
| Oct 17, 2025 | 8.51 | 8.53 | 8.44 | 8.49 | 8.37 | -0.47% | 10,209 |
| Oct 16, 2025 | 8.52 | 8.54 | 8.50 | 8.53 | 8.41 | 0.71% | 8,682 |