The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.47
-0.01 (-0.06%)
Dec 5, 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 5, 2025 | 8.46 | 8.49 | 8.46 | 8.47 | 8.47 | -0.06% | 5,566 |
| Dec 4, 2025 | 8.48 | 8.49 | 8.41 | 8.47 | 8.47 | 0.22% | 5,059 |
| Dec 3, 2025 | 8.52 | 8.52 | 8.43 | 8.45 | 8.45 | -0.22% | 14,686 |
| Dec 2, 2025 | 8.56 | 8.58 | 8.47 | 8.47 | 8.47 | -1.27% | 17,830 |
| Dec 1, 2025 | 8.58 | 8.58 | 8.54 | 8.58 | 8.58 | 0.34% | 10,332 |
| Nov 28, 2025 | 8.51 | 8.58 | 8.51 | 8.55 | 8.55 | 0.71% | 3,290 |
| Nov 26, 2025 | 8.49 | 8.55 | 8.49 | 8.49 | 8.49 | -0.29% | 19,885 |
| Nov 25, 2025 | 8.53 | 8.54 | 8.48 | 8.52 | 8.52 | -0.18% | 9,872 |
| Nov 24, 2025 | 8.48 | 8.53 | 8.48 | 8.53 | 8.53 | 0.47% | 7,160 |
| Nov 21, 2025 | 8.53 | 8.53 | 8.49 | 8.49 | 8.49 | -0.38% | 6,389 |
| Nov 20, 2025 | 8.53 | 8.53 | 8.49 | 8.52 | 8.52 | 0.13% | 3,151 |
| Nov 19, 2025 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | 0.13% | 6,216 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | -0.12% | 2,309 |
| Nov 17, 2025 | 8.44 | 8.52 | 8.44 | 8.51 | 8.51 | 0.24% | 5,884 |
| Nov 14, 2025 | 8.50 | 8.51 | 8.41 | 8.49 | 8.49 | -0.47% | 3,676 |
| Nov 13, 2025 | 8.49 | 8.53 | 8.46 | 8.53 | 8.53 | 0.12% | 3,885 |
| Nov 12, 2025 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | 0.21% | 6,822 |
| Nov 11, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | 0.38% | 29,035 |
| Nov 10, 2025 | 8.52 | 8.52 | 8.45 | 8.47 | 8.47 | -0.47% | 15,853 |
| Nov 7, 2025 | 8.48 | 8.52 | 8.48 | 8.51 | 8.51 | 0.35% | 5,187 |
| Nov 6, 2025 | 8.49 | 8.51 | 8.45 | 8.48 | 8.48 | -0.18% | 4,802 |
| Nov 5, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.30% | 2,655 |
| Nov 4, 2025 | 8.46 | 8.52 | 8.46 | 8.47 | 8.47 | - | 5,249 |
| Nov 3, 2025 | 8.53 | 8.53 | 8.46 | 8.47 | 8.47 | -0.47% | 16,489 |
| Oct 31, 2025 | 8.53 | 8.53 | 8.48 | 8.51 | 8.51 | - | 6,199 |
| Oct 30, 2025 | 8.50 | 8.52 | 8.48 | 8.51 | 8.51 | 0.35% | 11,910 |
| Oct 29, 2025 | 8.46 | 8.53 | 8.42 | 8.48 | 8.48 | 0.47% | 16,081 |
| Oct 28, 2025 | 8.48 | 8.54 | 8.37 | 8.44 | 8.44 | -0.96% | 27,390 |
| Oct 27, 2025 | 8.53 | 8.54 | 8.52 | 8.52 | 8.52 | 0.26% | 10,160 |
| Oct 24, 2025 | 8.50 | 8.53 | 8.49 | 8.50 | 8.50 | 0.59% | 4,998 |
| Oct 23, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | 5,260 |
| Oct 22, 2025 | 8.53 | 8.54 | 8.45 | 8.45 | 8.45 | -0.65% | 8,908 |
| Oct 21, 2025 | 8.50 | 8.51 | 8.49 | 8.51 | 8.50 | 0.41% | 4,199 |
| Oct 20, 2025 | 8.49 | 8.53 | 8.45 | 8.47 | 8.47 | -0.24% | 9,451 |
| Oct 17, 2025 | 8.51 | 8.53 | 8.44 | 8.49 | 8.49 | -0.47% | 10,209 |
| Oct 16, 2025 | 8.52 | 8.54 | 8.50 | 8.53 | 8.53 | 0.71% | 8,682 |
| Oct 15, 2025 | 8.59 | 8.60 | 8.47 | 8.47 | 8.47 | -0.12% | 16,711 |
| Oct 14, 2025 | 8.53 | 8.57 | 8.48 | 8.48 | 8.48 | 0.59% | 14,260 |
| Oct 13, 2025 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | -0.35% | 2,593 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.46 | 8.46 | 8.46 | -0.70% | 21,731 |
| Oct 9, 2025 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -0.40% | 8,020 |
| Oct 8, 2025 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | 0.28% | 9,617 |
| Oct 7, 2025 | 8.56 | 8.56 | 8.52 | 8.53 | 8.53 | -0.12% | 15,769 |
| Oct 6, 2025 | 8.54 | 8.56 | 8.51 | 8.54 | 8.54 | -0.12% | 17,021 |
| Oct 3, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 0.23% | 5,268 |
| Oct 2, 2025 | 8.55 | 8.56 | 8.52 | 8.53 | 8.53 | -0.12% | 11,381 |
| Oct 1, 2025 | 8.56 | 8.56 | 8.51 | 8.54 | 8.54 | -0.12% | 4,969 |
| Sep 30, 2025 | 8.54 | 8.56 | 8.53 | 8.55 | 8.55 | 0.23% | 19,455 |
| Sep 29, 2025 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 0.12% | 3,978 |
| Sep 26, 2025 | 8.51 | 8.55 | 8.50 | 8.52 | 8.52 | 0.83% | 6,954 |