The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.35
+0.01 (0.06%)
Jun 27, 2025, 4:00 PM - Market closed
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.28 | 8.35 | 8.27 | 8.35 | 8.35 | 0.06% | 8,072 |
| Jun 26, 2025 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 0.48% | 3,377 |
| Jun 25, 2025 | 8.31 | 8.32 | 8.30 | 8.30 | 8.30 | 0.24% | 4,585 |
| Jun 24, 2025 | 8.37 | 8.38 | 8.27 | 8.28 | 8.28 | -0.72% | 31,524 |
| Jun 23, 2025 | 8.38 | 8.38 | 8.30 | 8.34 | 8.34 | 0.12% | 13,430 |
| Jun 20, 2025 | 8.33 | 8.38 | 8.32 | 8.33 | 8.33 | 0.48% | 17,196 |
| Jun 18, 2025 | 8.27 | 8.29 | 8.23 | 8.29 | 8.29 | -0.12% | 10,769 |
| Jun 17, 2025 | 8.24 | 8.36 | 8.20 | 8.30 | 8.30 | 0.85% | 6,833 |
| Jun 16, 2025 | 8.29 | 8.34 | 8.16 | 8.23 | 8.23 | -0.48% | 26,279 |
| Jun 13, 2025 | 8.26 | 8.38 | 8.20 | 8.27 | 8.27 | -0.60% | 18,372 |
| Jun 12, 2025 | 8.32 | 8.37 | 8.32 | 8.32 | 8.20 | -0.60% | 7,111 |
| Jun 11, 2025 | 8.33 | 8.38 | 8.33 | 8.37 | 8.25 | 0.42% | 4,881 |
| Jun 10, 2025 | 8.34 | 8.34 | 8.33 | 8.34 | 8.22 | -0.42% | 10,056 |
| Jun 9, 2025 | 8.35 | 8.37 | 8.29 | 8.37 | 8.25 | - | 3,366 |
| Jun 6, 2025 | 8.37 | 8.38 | 8.37 | 8.37 | 8.25 | - | 2,347 |
| Jun 5, 2025 | 8.36 | 8.37 | 8.33 | 8.37 | 8.25 | 0.36% | 1,059 |
| Jun 4, 2025 | 8.36 | 8.36 | 8.32 | 8.34 | 8.22 | 0.36% | 3,727 |
| Jun 3, 2025 | 8.31 | 8.38 | 8.27 | 8.31 | 8.19 | 0.48% | 7,246 |
| Jun 2, 2025 | 8.36 | 8.38 | 8.25 | 8.27 | 8.15 | -1.31% | 8,935 |
| May 30, 2025 | 8.38 | 8.38 | 8.37 | 8.38 | 8.26 | - | 4,312 |
| May 29, 2025 | 8.34 | 8.38 | 8.34 | 8.38 | 8.26 | 0.12% | 6,982 |
| May 28, 2025 | 8.37 | 8.44 | 8.35 | 8.37 | 8.25 | 0.12% | 17,488 |
| May 27, 2025 | 8.28 | 8.40 | 8.20 | 8.36 | 8.24 | -0.12% | 9,886 |
| May 23, 2025 | 8.37 | 8.38 | 8.35 | 8.37 | 8.25 | 0.36% | 9,196 |
| May 22, 2025 | 8.37 | 8.40 | 8.34 | 8.34 | 8.22 | -0.71% | 2,353 |
| May 21, 2025 | 8.22 | 8.40 | 8.19 | 8.40 | 8.28 | 2.07% | 49,280 |
| May 20, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | 8.11 | -0.84% | 391 |
| May 19, 2025 | 8.25 | 8.30 | 8.24 | 8.30 | 8.18 | 0.97% | 7,626 |
| May 16, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.10 | 0.23% | 501 |
| May 15, 2025 | 8.23 | 8.23 | 8.20 | 8.20 | 8.08 | -0.47% | 1,723 |
| May 14, 2025 | 8.25 | 8.25 | 8.22 | 8.24 | 8.12 | -0.48% | 995 |
| May 13, 2025 | 8.29 | 8.29 | 8.26 | 8.28 | 8.16 | 0.49% | 10,896 |
| May 12, 2025 | 8.27 | 8.27 | 8.18 | 8.24 | 8.12 | 0.80% | 5,135 |
| May 9, 2025 | 8.16 | 8.19 | 8.16 | 8.18 | 8.06 | 0.18% | 3,792 |
| May 8, 2025 | 8.16 | 8.16 | 8.09 | 8.16 | 8.04 | 0.49% | 8,707 |
| May 7, 2025 | 8.02 | 8.12 | 8.02 | 8.12 | 8.00 | 1.37% | 2,785 |
| May 6, 2025 | 8.07 | 8.14 | 8.01 | 8.01 | 7.90 | -0.50% | 18,084 |
| May 5, 2025 | 8.09 | 8.15 | 8.05 | 8.05 | 7.94 | -0.86% | 1,129 |
| May 2, 2025 | 8.12 | 8.12 | 8.08 | 8.12 | 8.00 | 0.50% | 6,075 |
| May 1, 2025 | 8.06 | 8.09 | 8.04 | 8.08 | 7.96 | 0.12% | 5,203 |
| Apr 30, 2025 | 8.08 | 8.08 | 8.06 | 8.07 | 7.96 | 0.12% | 5,248 |
| Apr 29, 2025 | 8.08 | 8.08 | 8.02 | 8.06 | 7.95 | -0.62% | 8,613 |
| Apr 28, 2025 | 8.10 | 8.11 | 8.08 | 8.11 | 7.99 | 0.25% | 2,096 |
| Apr 25, 2025 | 8.02 | 8.12 | 8.02 | 8.09 | 7.97 | 0.75% | 2,578 |
| Apr 24, 2025 | 7.98 | 8.10 | 7.98 | 8.03 | 7.92 | -0.25% | 453 |
| Apr 23, 2025 | 8.02 | 8.21 | 8.01 | 8.05 | 7.94 | 1.13% | 7,037 |
| Apr 22, 2025 | 7.97 | 7.97 | 7.95 | 7.96 | 7.85 | 0.25% | 5,744 |
| Apr 21, 2025 | 7.91 | 7.95 | 7.91 | 7.94 | 7.83 | 0.25% | 7,239 |
| Apr 17, 2025 | 7.92 | 7.94 | 7.90 | 7.92 | 7.81 | -0.38% | 6,020 |
| Apr 16, 2025 | 7.89 | 8.01 | 7.89 | 7.95 | 7.84 | 0.51% | 6,522 |