Home

The GDL Fund (GDL)

8.5000
+0.0500 (0.59%)
NYSE · Last Trade: Oct 24th, 10:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The GDL Fund (GDL)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20258.508.538.498.504,9988.50
10/23/20258.458.508.458.455,2608.45
10/22/20258.538.548.458.458,9088.45
10/21/20258.508.518.498.504,1998.50
10/20/20258.498.538.458.479,4518.47
10/17/20258.518.538.448.4910,2098.49
10/16/20258.528.548.508.538,6828.53
10/15/20258.598.608.478.4716,7118.47
10/14/20258.538.578.488.4814,2608.48
10/13/20258.608.608.438.432,5938.43
10/10/20258.568.568.468.4621,7318.46
10/09/20258.568.568.528.528,0208.52
10/08/20258.568.568.538.559,6178.55
10/07/20258.568.568.528.5315,7698.53
10/06/20258.548.568.518.5417,0218.54
10/03/20258.518.558.518.555,2688.55
10/02/20258.558.568.528.5311,3818.53
10/01/20258.568.568.518.544,9698.54
9/30/20258.548.568.538.5519,4558.55
9/29/20258.408.538.408.533,9788.53
9/26/20258.518.558.508.526,9548.52
9/25/20258.598.598.458.4521,6958.45
9/24/20258.538.588.438.5610,9768.56
9/23/20258.508.558.508.5224,8188.52
9/22/20258.468.498.468.4811,6428.48
9/19/20258.428.488.428.4613,2298.46
9/18/20258.448.528.428.4215,0758.42
9/17/20258.478.528.428.4225,7558.42
9/16/20258.608.608.468.4717,4458.47
9/15/20258.628.628.588.5921,8888.47
9/12/20258.628.628.608.6216,1188.49
9/11/20258.628.628.588.5921,9128.47
9/10/20258.558.628.558.6123,9298.49
9/09/20258.628.628.608.6125,9558.49
9/08/20258.628.638.618.6116,3598.48
9/05/20258.608.648.588.6228,8998.49
9/04/20258.568.598.558.5510,1708.43
9/03/20258.568.598.528.5611,8508.44
9/02/20258.548.568.528.527,3558.40
8/29/20258.518.548.508.5313,3318.41
8/28/20258.478.518.468.5020,1828.38
8/27/20258.488.518.478.508,2028.38
8/26/20258.458.458.448.454,7088.33
8/25/20258.508.508.438.4310,9488.31
8/22/20258.438.468.428.4511,3568.33
8/21/20258.438.508.408.4221,0608.30
8/20/20258.388.458.388.4520,3478.33
8/19/20258.388.408.358.374,9778.25
8/18/20258.368.408.368.397,7728.27
8/15/20258.348.398.348.378,2338.25
8/14/20258.398.408.328.3313,4838.21
8/13/20258.348.408.328.368,5418.24
8/12/20258.248.348.248.3134,6648.19
8/11/20258.348.388.348.375,7848.25
8/08/20258.398.398.348.361,0678.24
8/07/20258.348.398.348.355,4608.23
8/06/20258.378.408.288.3015,5058.18
8/05/20258.328.358.328.344,9238.22
8/04/20258.278.348.268.2916,8058.18
8/01/20258.218.278.218.2117,4738.10
7/31/20258.358.408.318.3210,5748.20
7/30/20258.408.408.328.3219,1198.20
7/29/20258.458.458.368.3813,7808.27
7/28/20258.408.458.408.4320,6088.31
7/25/20258.358.408.358.385,6608.26