Home

NYSE:GDL Stock Quote

8.2500
+0.0150 (0.18%)

The GDL Fund is a stock that trades on the New York Stock Exchange

SummaryNewsPress ReleasesChartHistoricalFAQ
2025-01-02 - 2025-04-02
DateOpenHighLowCloseVolumeAdjusted Close
4/01/20258.278.278.248.255,9858.25
3/31/20258.268.318.228.2312,9868.23
3/28/20258.268.308.258.278,4008.27
3/27/20258.258.298.258.292,7568.29
3/26/20258.318.318.248.284,2078.28
3/25/20258.278.358.238.3319,3568.33
3/24/20258.298.298.238.2412,2388.24
3/21/20258.268.268.228.256,9148.25
3/20/20258.238.248.228.245,3338.24
3/19/20258.318.318.228.2310,0178.23
3/18/20258.248.318.248.312,4178.31
3/17/20258.268.358.268.2612,9508.26
3/14/20258.268.358.268.3321,9738.21
3/13/20258.388.388.318.315,2988.19
3/12/20258.308.358.308.359158.22
3/11/20258.348.348.308.315,0808.19
3/10/20258.338.368.318.3612,4648.24
3/07/20258.398.398.318.342,0868.21
3/06/20258.388.388.328.357,5198.23
3/05/20258.388.388.338.344,4678.22
3/04/20258.378.408.328.352,4808.23
3/03/20258.408.408.348.353,7328.23
2/28/20258.388.388.328.379,7948.25
2/27/20258.348.348.318.319858.19
2/26/20258.348.358.328.326,2618.20
2/25/20258.318.358.318.341,9068.22
2/24/20258.358.358.318.3511,4008.23
2/21/20258.338.388.338.348,3008.22
2/20/20258.348.358.318.3520,5588.23
2/19/20258.328.338.298.337,0808.21
2/18/20258.378.378.308.3112,9508.19
2/14/20258.308.358.308.34300,1418.22
2/13/20258.328.338.308.3154,7698.19
2/12/20258.238.358.238.333,4018.21
2/11/20258.258.308.258.307,9688.18
2/10/20258.208.278.208.2614,0058.14
2/07/20258.208.228.178.217,2148.10
2/06/20258.208.228.198.2210,7638.10
2/05/20258.198.248.198.214,3308.09
2/04/20258.218.218.208.2110,3008.09
2/03/20258.218.218.158.1822,5878.06
1/31/20258.248.248.198.194,1358.07
1/30/20258.178.238.158.219,6948.10
1/29/20258.178.198.138.1529,6488.03
1/28/20258.168.208.168.1819,1758.06
1/27/20258.198.238.148.2213,1898.10
1/24/20258.178.228.168.2140,0428.09
1/23/20258.168.208.148.1720,3318.05
1/22/20258.208.208.158.1812,1108.06
1/21/20258.158.168.138.143,1278.03
1/17/20258.158.158.138.157118.03
1/16/20258.158.178.128.1317,3618.01
1/15/20258.138.138.138.132548.01
1/14/20258.158.158.078.1221,2928.00
1/13/20258.058.148.048.1423,1198.02
1/10/20258.178.178.078.0815,3227.96
1/08/20258.118.138.118.132,0398.02
1/07/20258.138.138.118.113,7437.99
1/06/20258.038.138.038.1348,4388.01
1/03/20258.008.068.008.059,8577.93
1/02/20258.068.078.018.0421,2707.92