The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.29
+0.05 (0.61%)
May 13, 2025, 12:05 PM - Market open
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.29 | 8.29 | 8.27 | 8.28 | - | 0.49% | 3,042 |
| May 12, 2025 | 8.27 | 8.27 | 8.18 | 8.24 | 8.24 | 0.80% | 5,135 |
| May 9, 2025 | 8.16 | 8.19 | 8.16 | 8.18 | 8.18 | 0.18% | 3,792 |
| May 8, 2025 | 8.16 | 8.16 | 8.09 | 8.16 | 8.16 | 0.49% | 8,707 |
| May 7, 2025 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 1.37% | 2,785 |
| May 6, 2025 | 8.07 | 8.14 | 8.01 | 8.01 | 8.01 | -0.50% | 18,084 |
| May 5, 2025 | 8.09 | 8.15 | 8.05 | 8.05 | 8.05 | -0.86% | 1,129 |
| May 2, 2025 | 8.12 | 8.12 | 8.08 | 8.12 | 8.12 | 0.50% | 6,075 |
| May 1, 2025 | 8.06 | 8.09 | 8.04 | 8.08 | 8.08 | 0.12% | 5,203 |
| Apr 30, 2025 | 8.08 | 8.08 | 8.06 | 8.07 | 8.07 | 0.12% | 5,248 |
| Apr 29, 2025 | 8.08 | 8.08 | 8.02 | 8.06 | 8.06 | -0.62% | 8,613 |
| Apr 28, 2025 | 8.10 | 8.11 | 8.08 | 8.11 | 8.11 | 0.25% | 2,096 |
| Apr 25, 2025 | 8.02 | 8.12 | 8.02 | 8.09 | 8.09 | 0.75% | 2,578 |
| Apr 24, 2025 | 7.98 | 8.10 | 7.98 | 8.03 | 8.03 | -0.25% | 453 |
| Apr 23, 2025 | 8.02 | 8.21 | 8.01 | 8.05 | 8.05 | 1.13% | 7,037 |
| Apr 22, 2025 | 7.97 | 7.97 | 7.95 | 7.96 | 7.96 | 0.25% | 5,744 |
| Apr 21, 2025 | 7.91 | 7.95 | 7.91 | 7.94 | 7.94 | 0.25% | 7,239 |
| Apr 17, 2025 | 7.92 | 7.94 | 7.90 | 7.92 | 7.92 | -0.38% | 6,020 |
| Apr 16, 2025 | 7.89 | 8.01 | 7.89 | 7.95 | 7.95 | 0.51% | 6,522 |
| Apr 15, 2025 | 7.87 | 7.95 | 7.87 | 7.91 | 7.91 | 1.02% | 15,681 |
| Apr 14, 2025 | 7.97 | 8.01 | 7.81 | 7.83 | 7.83 | -0.76% | 42,951 |
| Apr 11, 2025 | 8.08 | 8.12 | 7.86 | 7.89 | 7.89 | -2.77% | 10,655 |
| Apr 10, 2025 | 8.03 | 8.13 | 8.00 | 8.12 | 8.12 | 1.99% | 2,719 |
| Apr 9, 2025 | 7.89 | 8.08 | 7.88 | 7.96 | 7.96 | 0.85% | 5,855 |
| Apr 8, 2025 | 7.92 | 8.27 | 7.89 | 7.89 | 7.89 | -0.25% | 4,966 |
| Apr 7, 2025 | 7.91 | 8.32 | 7.87 | 7.91 | 7.91 | 0.51% | 5,372 |
| Apr 4, 2025 | 8.22 | 8.27 | 7.71 | 7.87 | 7.87 | -4.26% | 21,229 |
| Apr 3, 2025 | 8.25 | 8.31 | 8.22 | 8.22 | 8.22 | -0.48% | 6,950 |
| Apr 2, 2025 | 8.24 | 8.30 | 8.23 | 8.26 | 8.26 | 0.12% | 13,982 |
| Apr 1, 2025 | 8.27 | 8.27 | 8.24 | 8.25 | 8.25 | 0.18% | 5,985 |
| Mar 31, 2025 | 8.26 | 8.31 | 8.22 | 8.24 | 8.24 | -0.45% | 12,986 |
| Mar 28, 2025 | 8.26 | 8.31 | 8.25 | 8.27 | 8.27 | -0.16% | 8,400 |
| Mar 27, 2025 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | 0.12% | 2,756 |
| Mar 26, 2025 | 8.31 | 8.31 | 8.24 | 8.28 | 8.28 | -0.66% | 4,207 |
| Mar 25, 2025 | 8.27 | 8.35 | 8.23 | 8.33 | 8.33 | 1.09% | 19,356 |
| Mar 24, 2025 | 8.29 | 8.29 | 8.23 | 8.24 | 8.24 | -0.12% | 11,338 |
| Mar 21, 2025 | 8.26 | 8.26 | 8.22 | 8.25 | 8.25 | 0.06% | 6,914 |
| Mar 20, 2025 | 8.23 | 8.25 | 8.22 | 8.25 | 8.25 | 0.18% | 5,333 |
| Mar 19, 2025 | 8.31 | 8.31 | 8.22 | 8.23 | 8.23 | -0.96% | 10,017 |
| Mar 18, 2025 | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | 0.61% | 2,417 |
| Mar 17, 2025 | 8.26 | 8.35 | 8.26 | 8.26 | 8.26 | -0.84% | 12,950 |
| Mar 14, 2025 | 8.26 | 8.35 | 8.26 | 8.33 | 8.21 | 0.24% | 21,973 |
| Mar 13, 2025 | 8.38 | 8.38 | 8.31 | 8.31 | 8.19 | -0.42% | 5,298 |
| Mar 12, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | 0.42% | 915 |
| Mar 11, 2025 | 8.34 | 8.34 | 8.30 | 8.31 | 8.19 | -0.60% | 5,080 |
| Mar 10, 2025 | 8.33 | 8.36 | 8.31 | 8.36 | 8.24 | 0.30% | 12,462 |
| Mar 7, 2025 | 8.39 | 8.39 | 8.31 | 8.34 | 8.22 | -0.14% | 2,086 |
| Mar 6, 2025 | 8.38 | 8.38 | 8.32 | 8.35 | 8.23 | 0.08% | 7,519 |
| Mar 5, 2025 | 8.38 | 8.38 | 8.33 | 8.34 | 8.22 | -0.12% | 4,467 |
| Mar 4, 2025 | 8.37 | 8.40 | 8.32 | 8.35 | 8.23 | - | 2,480 |