The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.33
+0.02 (0.24%)
Oct 8, 2026, 4:00 PM EDT - Market closed
The GDL Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.29 | 8.44 | 8.29 | 8.33 | 8.33 | 0.24% | 10,441 |
| Oct 7, 2026 | 8.31 | 8.43 | 8.29 | 8.31 | 8.31 | - | 5,967 |
| Oct 6, 2026 | 8.29 | 8.36 | 8.29 | 8.31 | 8.31 | 0.12% | 12,087 |
| Oct 5, 2026 | 8.36 | 8.37 | 8.26 | 8.30 | 8.30 | -0.30% | 18,231 |
| Oct 2, 2026 | 8.32 | 8.35 | 8.30 | 8.33 | 8.33 | -0.30% | 9,250 |
| Oct 1, 2026 | 8.34 | 8.39 | 8.34 | 8.35 | 8.35 | 0.12% | 2,883 |
| Sep 30, 2026 | 8.34 | 8.36 | 8.33 | 8.34 | 8.34 | 0.36% | 28,370 |
| Sep 29, 2026 | 8.37 | 8.43 | 8.31 | 8.31 | 8.31 | -0.36% | 11,470 |
| Sep 28, 2026 | 8.37 | 8.39 | 8.34 | 8.34 | 8.34 | -0.24% | 17,395 |
| Sep 25, 2026 | 8.35 | 8.39 | 8.35 | 8.36 | 8.36 | -0.18% | 16,275 |
| Sep 24, 2026 | 8.39 | 8.41 | 8.35 | 8.38 | 8.38 | 0.18% | 11,006 |
| Sep 23, 2026 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | -0.36% | 18,316 |
| Sep 22, 2026 | 8.40 | 8.40 | 8.38 | 8.39 | 8.39 | 0.24% | 10,611 |
| Sep 21, 2026 | 8.36 | 8.39 | 8.36 | 8.37 | 8.37 | -0.24% | 14,582 |
| Sep 18, 2026 | 8.38 | 8.40 | 8.38 | 8.39 | 8.39 | - | 3,943 |
| Sep 17, 2026 | 8.36 | 8.41 | 8.36 | 8.39 | 8.39 | 0.06% | 11,885 |
| Sep 16, 2026 | 8.32 | 8.41 | 8.32 | 8.39 | 8.39 | 1.15% | 13,760 |
| Sep 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | - | 1,908 |
| Sep 14, 2026 | 8.44 | 8.44 | 8.41 | 8.41 | 8.29 | -0.12% | 33,487 |
| Sep 11, 2026 | 8.44 | 8.48 | 8.39 | 8.42 | 8.30 | 0.12% | 11,838 |
| Sep 10, 2026 | 8.44 | 8.44 | 8.40 | 8.41 | 8.29 | -0.06% | 4,668 |
| Sep 9, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.29 | -0.30% | 4,424 |
| Sep 8, 2026 | 8.45 | 8.45 | 8.42 | 8.44 | 8.32 | 0.24% | 25,620 |
| Sep 4, 2026 | 8.42 | 8.47 | 8.42 | 8.42 | 8.30 | 0.06% | 12,974 |
| Sep 3, 2026 | 8.37 | 8.44 | 8.37 | 8.42 | 8.30 | 0.06% | 15,069 |
| Sep 2, 2026 | 8.36 | 8.41 | 8.36 | 8.41 | 8.29 | 0.12% | 1,683 |
| Sep 1, 2026 | 8.34 | 8.44 | 8.34 | 8.40 | 8.28 | -0.28% | 9,986 |
| Aug 31, 2026 | 8.41 | 8.44 | 8.41 | 8.42 | 8.30 | 0.17% | 6,808 |
| Aug 28, 2026 | 8.39 | 8.44 | 8.38 | 8.41 | 8.29 | 0.36% | 18,329 |
| Aug 27, 2026 | 8.43 | 8.45 | 8.33 | 8.38 | 8.26 | -0.26% | 29,770 |
| Aug 26, 2026 | 8.43 | 8.43 | 8.40 | 8.40 | 8.28 | 0.02% | 5,186 |
| Aug 25, 2026 | 8.01 | 8.42 | 8.01 | 8.40 | 8.28 | -0.24% | 16,054 |
| Aug 24, 2026 | 8.38 | 8.43 | 8.38 | 8.42 | 8.30 | 0.06% | 19,164 |
| Aug 21, 2026 | 8.40 | 8.44 | 8.40 | 8.42 | 8.29 | -0.18% | 16,763 |
| Aug 20, 2026 | 8.43 | 8.45 | 8.43 | 8.43 | 8.31 | 0.22% | 2,458 |
| Aug 19, 2026 | 8.40 | 8.43 | 8.40 | 8.41 | 8.29 | -0.10% | 4,983 |
| Aug 18, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.30 | - | 7,571 |
| Aug 17, 2026 | 8.38 | 8.43 | 8.38 | 8.42 | 8.30 | 0.20% | 8,155 |
| Aug 14, 2026 | 8.41 | 8.42 | 8.36 | 8.40 | 8.28 | -0.14% | 30,725 |
| Aug 13, 2026 | 8.42 | 8.45 | 8.40 | 8.42 | 8.29 | 0.24% | 22,975 |
| Aug 12, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.28 | -0.30% | 6,192 |
| Aug 11, 2026 | 8.44 | 8.45 | 8.40 | 8.42 | 8.30 | 0.12% | 6,581 |
| Aug 10, 2026 | 8.45 | 8.45 | 8.41 | 8.41 | 8.29 | -0.24% | 6,737 |
| Aug 7, 2026 | 8.45 | 8.45 | 8.41 | 8.43 | 8.31 | - | 9,934 |
| Aug 6, 2026 | 8.41 | 8.44 | 8.41 | 8.43 | 8.31 | -0.12% | 2,204 |
| Aug 5, 2026 | 8.43 | 8.45 | 8.43 | 8.44 | 8.32 | 0.12% | 7,992 |
| Aug 4, 2026 | 8.42 | 8.44 | 8.42 | 8.43 | 8.31 | - | 3,622 |
| Aug 3, 2026 | 8.42 | 8.47 | 8.42 | 8.43 | 8.31 | 0.60% | 4,793 |
| Jul 31, 2026 | 8.37 | 8.47 | 8.37 | 8.38 | 8.26 | -0.24% | 2,915 |
| Jul 30, 2026 | 8.39 | 8.41 | 8.38 | 8.40 | 8.28 | 0.12% | 9,770 |