The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.42
-0.03 (-0.36%)
Jun 9, 2026, 4:00 PM EDT - Market closed
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.43 | 8.50 | 8.42 | 8.42 | 8.42 | -0.36% | 10,619 |
| Jun 8, 2026 | 8.42 | 8.47 | 8.42 | 8.45 | 8.45 | - | 8,179 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | -0.24% | 12,257 |
| Jun 4, 2026 | 8.47 | 8.53 | 8.41 | 8.47 | 8.47 | 0.24% | 15,119 |
| Jun 3, 2026 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | -0.12% | 8,002 |
| Jun 2, 2026 | 8.46 | 8.47 | 8.44 | 8.46 | 8.46 | - | 31,179 |
| Jun 1, 2026 | 8.47 | 8.51 | 8.46 | 8.46 | 8.46 | -0.55% | 15,303 |
| May 29, 2026 | 8.49 | 8.52 | 8.48 | 8.51 | 8.51 | 0.31% | 4,402 |
| May 28, 2026 | 8.51 | 8.52 | 8.46 | 8.48 | 8.48 | 0.12% | 12,585 |
| May 27, 2026 | 8.47 | 8.51 | 8.47 | 8.47 | 8.47 | - | 3,085 |
| May 26, 2026 | 8.50 | 8.54 | 8.47 | 8.47 | 8.47 | 0.12% | 6,251 |
| May 22, 2026 | 8.49 | 8.52 | 8.46 | 8.46 | 8.46 | -0.20% | 11,649 |
| May 21, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 0.20% | 5,103 |
| May 20, 2026 | 8.51 | 8.53 | 8.46 | 8.46 | 8.46 | -0.36% | 7,795 |
| May 19, 2026 | 8.48 | 8.51 | 8.46 | 8.49 | 8.49 | 0.36% | 8,266 |
| May 18, 2026 | 8.42 | 8.48 | 8.42 | 8.46 | 8.46 | 0.12% | 4,894 |
| May 15, 2026 | 8.44 | 8.48 | 8.42 | 8.45 | 8.45 | -0.76% | 13,732 |
| May 14, 2026 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | 0.65% | 4,048 |
| May 13, 2026 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | -0.24% | 4,635 |
| May 12, 2026 | 8.50 | 8.51 | 8.46 | 8.48 | 8.48 | -0.24% | 4,516 |
| May 11, 2026 | 8.49 | 8.51 | 8.48 | 8.50 | 8.50 | - | 4,908 |
| May 8, 2026 | 8.52 | 8.54 | 8.46 | 8.50 | 8.50 | 0.41% | 3,348 |
| May 7, 2026 | 8.48 | 8.49 | 8.46 | 8.47 | 8.47 | -0.18% | 6,099 |
| May 6, 2026 | 8.50 | 8.50 | 8.44 | 8.48 | 8.48 | 0.36% | 6,492 |
| May 5, 2026 | 8.44 | 8.47 | 8.44 | 8.45 | 8.45 | -0.12% | 17,280 |
| May 4, 2026 | 8.49 | 8.49 | 8.43 | 8.46 | 8.46 | -0.21% | 6,729 |
| May 1, 2026 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.33% | 5,641 |
| Apr 30, 2026 | 8.42 | 8.47 | 8.42 | 8.45 | 8.45 | -0.06% | 8,617 |
| Apr 29, 2026 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.18% | 9,440 |
| Apr 28, 2026 | 8.47 | 8.47 | 8.41 | 8.44 | 8.44 | -0.47% | 14,654 |
| Apr 27, 2026 | 8.49 | 8.49 | 8.44 | 8.48 | 8.48 | 0.35% | 886 |
| Apr 24, 2026 | 8.45 | 8.46 | 8.43 | 8.45 | 8.45 | -0.35% | 4,188 |
| Apr 23, 2026 | 8.48 | 8.49 | 8.46 | 8.48 | 8.48 | 0.29% | 2,350 |
| Apr 22, 2026 | 8.43 | 8.47 | 8.42 | 8.46 | 8.46 | 0.42% | 3,264 |
| Apr 21, 2026 | 8.43 | 8.49 | 8.42 | 8.42 | 8.42 | -0.24% | 4,903 |
| Apr 20, 2026 | 8.46 | 8.49 | 8.42 | 8.44 | 8.44 | 0.36% | 16,170 |
| Apr 17, 2026 | 8.48 | 8.48 | 8.41 | 8.41 | 8.41 | -0.24% | 7,663 |
| Apr 16, 2026 | 8.40 | 8.45 | 8.40 | 8.43 | 8.43 | -0.08% | 2,816 |
| Apr 15, 2026 | 8.41 | 8.45 | 8.41 | 8.44 | 8.44 | 0.31% | 2,208 |
| Apr 14, 2026 | 8.40 | 8.43 | 8.37 | 8.41 | 8.41 | 0.36% | 7,526 |
| Apr 13, 2026 | 8.41 | 8.41 | 8.35 | 8.38 | 8.38 | 0.48% | 2,651 |
| Apr 10, 2026 | 8.41 | 8.47 | 8.29 | 8.34 | 8.34 | -0.36% | 17,882 |
| Apr 9, 2026 | 8.42 | 8.44 | 8.37 | 8.37 | 8.37 | -0.36% | 9,193 |
| Apr 8, 2026 | 8.37 | 8.45 | 8.37 | 8.40 | 8.40 | 0.24% | 1,928 |
| Apr 7, 2026 | 8.33 | 8.39 | 8.33 | 8.38 | 8.38 | 0.48% | 7,224 |
| Apr 6, 2026 | 8.27 | 8.38 | 8.27 | 8.34 | 8.34 | 0.48% | 4,514 |
| Apr 2, 2026 | 8.31 | 8.31 | 8.27 | 8.30 | 8.30 | -0.66% | 1,307 |
| Apr 1, 2026 | 8.38 | 8.38 | 8.33 | 8.36 | 8.36 | 0.30% | 2,887 |
| Mar 31, 2026 | 8.35 | 8.35 | 8.31 | 8.33 | 8.33 | 0.18% | 6,012 |
| Mar 30, 2026 | 8.34 | 8.35 | 8.29 | 8.32 | 8.32 | 0.30% | 15,791 |