The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.41
+0.03 (0.36%)
Aug 28, 2026, 4:00 PM EDT - Market closed
The GDL Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.39 | 8.44 | 8.38 | 8.41 | 8.41 | 0.36% | 18,329 |
| Aug 27, 2026 | 8.43 | 8.45 | 8.33 | 8.38 | 8.38 | -0.26% | 29,735 |
| Aug 26, 2026 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 0.03% | 5,185 |
| Aug 25, 2026 | 8.01 | 8.42 | 8.01 | 8.40 | 8.40 | -0.24% | 16,014 |
| Aug 24, 2026 | 8.38 | 8.43 | 8.38 | 8.42 | 8.42 | 0.06% | 19,164 |
| Aug 21, 2026 | 8.40 | 8.44 | 8.40 | 8.42 | 8.42 | -0.18% | 16,763 |
| Aug 20, 2026 | 8.43 | 8.45 | 8.43 | 8.43 | 8.43 | 0.22% | 2,458 |
| Aug 19, 2026 | 8.40 | 8.43 | 8.40 | 8.41 | 8.41 | -0.10% | 4,983 |
| Aug 18, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.42 | - | 7,571 |
| Aug 17, 2026 | 8.38 | 8.43 | 8.38 | 8.42 | 8.42 | 0.20% | 8,155 |
| Aug 14, 2026 | 8.41 | 8.42 | 8.36 | 8.40 | 8.40 | -0.14% | 30,725 |
| Aug 13, 2026 | 8.42 | 8.45 | 8.40 | 8.42 | 8.42 | 0.24% | 4,335 |
| Aug 12, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.40 | -0.30% | 6,180 |
| Aug 11, 2026 | 8.44 | 8.45 | 8.40 | 8.42 | 8.42 | 0.12% | 6,581 |
| Aug 10, 2026 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | -0.24% | 6,737 |
| Aug 7, 2026 | 8.45 | 8.45 | 8.41 | 8.43 | 8.43 | - | 9,934 |
| Aug 6, 2026 | 8.41 | 8.44 | 8.41 | 8.43 | 8.43 | -0.12% | 2,204 |
| Aug 5, 2026 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 0.12% | 7,992 |
| Aug 4, 2026 | 8.42 | 8.44 | 8.42 | 8.43 | 8.43 | - | 3,621 |
| Aug 3, 2026 | 8.42 | 8.47 | 8.42 | 8.43 | 8.43 | 0.60% | 4,791 |
| Jul 31, 2026 | 8.37 | 8.47 | 8.37 | 8.38 | 8.38 | -0.24% | 2,915 |
| Jul 30, 2026 | 8.39 | 8.41 | 8.38 | 8.40 | 8.40 | 0.12% | 9,770 |
| Jul 29, 2026 | 8.41 | 8.41 | 8.38 | 8.39 | 8.39 | - | 1,942 |
| Jul 28, 2026 | 8.40 | 8.40 | 8.33 | 8.39 | 8.39 | -0.12% | 8,593 |
| Jul 27, 2026 | 8.39 | 8.41 | 8.39 | 8.40 | 8.40 | -0.24% | 4,017 |
| Jul 24, 2026 | 8.43 | 8.48 | 8.42 | 8.42 | 8.42 | 0.08% | 3,991 |
| Jul 23, 2026 | 8.45 | 8.46 | 8.36 | 8.41 | 8.41 | -0.08% | 6,674 |
| Jul 22, 2026 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | -0.06% | 5,765 |
| Jul 21, 2026 | 8.40 | 8.43 | 8.33 | 8.43 | 8.43 | 0.30% | 9,929 |
| Jul 20, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -0.46% | 6,913 |
| Jul 17, 2026 | 8.45 | 8.49 | 8.43 | 8.44 | 8.44 | -0.08% | 6,826 |
| Jul 16, 2026 | 8.47 | 8.50 | 8.42 | 8.45 | 8.45 | 0.30% | 7,457 |
| Jul 15, 2026 | 8.47 | 8.47 | 8.42 | 8.42 | 8.42 | -0.12% | 15,983 |
| Jul 14, 2026 | 8.46 | 8.49 | 8.43 | 8.43 | 8.43 | - | 11,727 |
| Jul 13, 2026 | 8.47 | 8.50 | 8.42 | 8.43 | 8.43 | -0.12% | 9,185 |
| Jul 10, 2026 | 8.49 | 8.49 | 8.43 | 8.44 | 8.44 | -0.59% | 14,918 |
| Jul 9, 2026 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 0.24% | 4,220 |
| Jul 8, 2026 | 8.48 | 8.50 | 8.45 | 8.47 | 8.47 | 0.24% | 2,917 |
| Jul 7, 2026 | 8.47 | 8.47 | 8.43 | 8.45 | 8.45 | -0.24% | 7,982 |
| Jul 6, 2026 | 8.49 | 8.49 | 8.46 | 8.47 | 8.47 | 0.18% | 7,982 |
| Jul 2, 2026 | 8.48 | 8.49 | 8.45 | 8.46 | 8.46 | -0.05% | 7,981 |
| Jul 1, 2026 | 8.45 | 8.50 | 8.45 | 8.46 | 8.46 | -0.13% | 9,853 |
| Jun 30, 2026 | 8.38 | 8.49 | 8.38 | 8.47 | 8.47 | 0.12% | 11,723 |
| Jun 29, 2026 | 8.46 | 8.46 | 8.45 | 8.46 | 8.46 | -0.06% | 846 |
| Jun 26, 2026 | 8.48 | 8.48 | 8.46 | 8.47 | 8.47 | 0.06% | 5,736 |
| Jun 25, 2026 | 8.48 | 8.48 | 8.45 | 8.46 | 8.46 | - | 2,546 |
| Jun 24, 2026 | 8.46 | 8.47 | 8.43 | 8.46 | 8.46 | 0.12% | 8,971 |
| Jun 23, 2026 | 8.40 | 8.48 | 8.40 | 8.45 | 8.45 | - | 11,858 |
| Jun 22, 2026 | 8.44 | 8.48 | 8.44 | 8.45 | 8.45 | 0.48% | 10,002 |
| Jun 18, 2026 | 8.38 | 8.42 | 8.38 | 8.41 | 8.41 | 0.36% | 2,870 |