Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY: GDL )

8.215 +0.065 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2025 8.170 8.227 8.155 8.215 9,694 +0.06(+0.79%)
Jan 29, 2025 8.170 8.190 8.130 8.150 29,648 -0.03(-0.37%)
Jan 28, 2025 8.160 8.200 8.160 8.180 19,175 -0.04(-0.49%)
Jan 27, 2025 8.190 8.230 8.145 8.220 13,189 +0.01(+0.10%)
Jan 24, 2025 8.170 8.225 8.160 8.212 40,042 +0.04(+0.51%)
Jan 23, 2025 8.160 8.200 8.140 8.170 20,331 -0.01(-0.12%)
Jan 22, 2025 8.200 8.200 8.146 8.180 12,110 +0.04(+0.43%)
Jan 21, 2025 8.150 8.160 8.132 8.145 3,127 -0.01(-0.06%)
Jan 17, 2025 8.150 8.150 8.132 8.150 711 +0.02(+0.25%)
Jan 16, 2025 8.152 8.174 8.120 8.130 17,361 +0.00(+0.01%)
Jan 15, 2025 8.129 8.129 8.129 8.129 254 +0.01(+0.11%)
Jan 14, 2025 8.150 8.150 8.070 8.120 21,292 -0.02(-0.25%)
Jan 13, 2025 8.050 8.140 8.040 8.140 23,119 +0.06(+0.74%)
Jan 10, 2025 8.170 8.170 8.070 8.080 15,322 -0.05(-0.68%)
Jan 08, 2025 8.110 8.135 8.110 8.135 2,039 +0.02(+0.30%)
Jan 07, 2025 8.130 8.130 8.111 8.111 3,743 -0.02(-0.24%)
Jan 06, 2025 8.030 8.130 8.030 8.130 48,438 +0.08(+0.99%)
Jan 03, 2025 8.000 8.060 8.000 8.050 9,857 +0.01(+0.12%)
Jan 02, 2025 8.060 8.070 8.010 8.040 21,270 +0.02(+0.25%)
Dec 31, 2024 8.020 0 +0.00(+0.05%)
Dec 30, 2024 7.990 8.120 7.980 8.016 14,812 +0.01(+0.13%)
Dec 27, 2024 7.980 8.070 7.980 8.006 14,367 -0.01(-0.17%)
Dec 26, 2024 8.020 8.020 7.990 8.020 7,121 +0.01(+0.12%)
Dec 24, 2024 7.950 8.055 7.950 8.010 6,914 -0.02(-0.25%)
Dec 23, 2024 7.950 8.076 7.950 8.030 14,792 +0.09(+1.10%)
Dec 20, 2024 8.040 8.170 7.930 7.943 19,309 +0.01(+0.16%)
Dec 19, 2024 8.010 8.090 7.900 7.930 100,092 -0.03(-0.44%)
Dec 18, 2024 7.990 8.017 7.960 7.965 12,626 -0.03(-0.31%)
Dec 17, 2024 8.000 8.030 7.960 7.990 11,288 +0.01(+0.13%)
Dec 16, 2024 8.000 8.050 7.980 7.980 36,797 -0.01(-0.13%)
Dec 13, 2024 7.980 8.040 7.980 7.990 39,878 +0.01(+0.13%)
Dec 12, 2024 7.891 8.000 7.891 7.980 9,405 +0.02(+0.25%)
Dec 11, 2024 7.901 8.049 7.901 7.960 3,998 -0.00(-0.06%)
Dec 10, 2024 7.852 8.010 7.852 7.965 9,145 +0.04(+0.56%)
Dec 09, 2024 7.970 7.990 7.921 7.921 10,916 -0.07(-0.82%)
Dec 06, 2024 7.960 8.018 7.960 7.986 1,356 +0.04(+0.45%)
Dec 05, 2024 8.019 8.029 7.950 7.950 3,842 -0.04(-0.49%)
Dec 04, 2024 7.980 8.019 7.960 7.990 7,828 -0.01(-0.12%)
Dec 02, 2024 8.000 237 -0.01(-0.18%)
Nov 29, 2024 8.000 8.014 8.000 8.014 3,004 +0.01(+0.06%)
Nov 27, 2024 7.990 8.010 7.980 8.009 8,119 +0.09(+1.12%)
Nov 26, 2024 7.926 7.950 7.911 7.921 15,948 -0.07(-0.91%)
Nov 25, 2024 8.019 8.019 7.970 7.993 5,163 +0.05(+0.67%)
Nov 22, 2024 7.980 8.011 7.941 7.941 2,330 -0.01(-0.12%)
Nov 21, 2024 7.990 7.990 7.901 7.950 19,831 -0.01(-0.12%)
Nov 20, 2024 7.960 8.019 7.960 7.960 790 -0.02(-0.25%)
Nov 19, 2024 7.960 7.994 7.960 7.980 1,773 +0.01(+0.12%)
Nov 18, 2024 7.960 8.018 7.960 7.970 2,282 +0.01(+0.12%)
Nov 15, 2024 7.980 8.005 7.960 7.960 3,380 -0.05(-0.62%)
Nov 14, 2024 8.010 8.044 8.000 8.010 5,154 -0.01(-0.12%)
Nov 13, 2024 8.029 8.035 8.010 8.019 6,878 -0.01(-0.12%)
Nov 12, 2024 8.049 8.088 8.029 8.029 1,783 -0.03(-0.37%)
Nov 11, 2024 8.069 8.069 8.029 8.059 8,384 -0.01(-0.12%)
Nov 08, 2024 8.128 8.138 8.069 8.069 8,825 -0.04(-0.55%)
Nov 07, 2024 8.157 8.167 8.113 8.113 6,797 -0.01(-0.15%)
Nov 06, 2024 8.039 8.157 8.039 8.125 31,298 +0.10(+1.20%)
Nov 05, 2024 8.001 8.044 8.001 8.029 5,269 -0.00(-0.06%)
Nov 04, 2024 8.010 8.059 7.990 8.034 29,210 +0.02(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.