The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.36
+0.04 (0.54%)
Aug 13, 2025, 4:00 PM - Market closed
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.34 | 8.40 | 8.32 | 8.36 | 8.36 | 0.54% | 8,541 |
| Aug 12, 2025 | 8.24 | 8.34 | 8.24 | 8.31 | 8.31 | -0.70% | 34,664 |
| Aug 11, 2025 | 8.34 | 8.38 | 8.34 | 8.37 | 8.37 | 0.11% | 5,784 |
| Aug 8, 2025 | 8.39 | 8.39 | 8.34 | 8.36 | 8.36 | 0.12% | 1,067 |
| Aug 7, 2025 | 8.34 | 8.39 | 8.34 | 8.35 | 8.35 | 0.60% | 5,460 |
| Aug 6, 2025 | 8.37 | 8.41 | 8.28 | 8.30 | 8.30 | -0.48% | 15,505 |
| Aug 5, 2025 | 8.32 | 8.35 | 8.32 | 8.34 | 8.34 | 0.54% | 4,923 |
| Aug 4, 2025 | 8.27 | 8.34 | 8.26 | 8.30 | 8.30 | 1.04% | 16,805 |
| Aug 1, 2025 | 8.21 | 8.27 | 8.21 | 8.21 | 8.21 | -1.32% | 17,473 |
| Jul 31, 2025 | 8.35 | 8.40 | 8.31 | 8.32 | 8.32 | - | 10,574 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.32 | 8.32 | 8.32 | -0.78% | 19,119 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.36 | 8.39 | 8.39 | -0.53% | 13,780 |
| Jul 28, 2025 | 8.40 | 8.45 | 8.40 | 8.43 | 8.43 | 0.63% | 20,608 |
| Jul 25, 2025 | 8.35 | 8.40 | 8.35 | 8.38 | 8.38 | -0.27% | 5,660 |
| Jul 24, 2025 | 8.40 | 8.40 | 8.37 | 8.40 | 8.40 | 0.24% | 4,815 |
| Jul 23, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | 0.10% | 6,719 |
| Jul 22, 2025 | 8.38 | 8.41 | 8.36 | 8.37 | 8.37 | 0.02% | 9,144 |
| Jul 21, 2025 | 8.38 | 8.38 | 8.35 | 8.37 | 8.37 | 0.12% | 10,199 |
| Jul 18, 2025 | 8.38 | 8.38 | 8.35 | 8.36 | 8.36 | -0.12% | 8,899 |
| Jul 17, 2025 | 8.34 | 8.38 | 8.34 | 8.37 | 8.37 | -0.12% | 8,122 |
| Jul 16, 2025 | 8.34 | 8.38 | 8.33 | 8.38 | 8.38 | 0.84% | 11,413 |
| Jul 15, 2025 | 8.27 | 8.35 | 8.22 | 8.31 | 8.31 | 0.08% | 14,802 |
| Jul 14, 2025 | 8.25 | 8.30 | 8.15 | 8.30 | 8.30 | 0.35% | 5,704 |
| Jul 11, 2025 | 8.27 | 8.33 | 8.25 | 8.27 | 8.27 | -0.43% | 9,924 |
| Jul 10, 2025 | 8.32 | 8.37 | 8.29 | 8.31 | 8.31 | -0.12% | 11,606 |
| Jul 9, 2025 | 8.32 | 8.33 | 8.31 | 8.32 | 8.32 | 0.48% | 4,265 |
| Jul 8, 2025 | 8.32 | 8.32 | 8.26 | 8.28 | 8.28 | -0.12% | 6,630 |
| Jul 7, 2025 | 8.30 | 8.35 | 8.25 | 8.29 | 8.29 | -0.07% | 7,079 |
| Jul 3, 2025 | 8.34 | 8.35 | 8.29 | 8.30 | 8.30 | -0.11% | 14,081 |
| Jul 2, 2025 | 8.38 | 8.38 | 8.28 | 8.31 | 8.31 | -0.66% | 16,887 |
| Jul 1, 2025 | 8.36 | 8.38 | 8.35 | 8.36 | 8.36 | 0.19% | 6,400 |
| Jun 30, 2025 | 8.37 | 8.38 | 8.27 | 8.34 | 8.34 | -0.01% | 26,287 |
| 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 |