The GDL Fund (GDL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 7.85 | 7.84 | 7.83 | 7.83 | 7.83 | 1,076 |
| May 06, 2024 | 7.86 | 7.86 | 7.82 | 7.83 | 7.83 | 4,600 |
| May 03, 2024 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | 7,600 |
| May 02, 2024 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 1,400 |
| May 01, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 3,800 |
| Apr 30, 2024 | 7.79 | 7.83 | 7.79 | 7.80 | 7.80 | 1,100 |
| Apr 29, 2024 | 7.80 | 7.82 | 7.80 | 7.81 | 7.81 | 8,100 |
| Apr 26, 2024 | 7.83 | 7.83 | 7.81 | 7.83 | 7.83 | 2,900 |
| Apr 25, 2024 | 7.83 | 7.83 | 7.77 | 7.80 | 7.80 | 7,500 |
| Apr 24, 2024 | 7.83 | 7.85 | 7.83 | 7.83 | 7.83 | 3,900 |
| Apr 23, 2024 | 7.84 | 7.85 | 7.82 | 7.83 | 7.83 | 9,900 |
| Apr 22, 2024 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 6,500 |
| Apr 19, 2024 | 7.85 | 7.85 | 7.78 | 7.81 | 7.81 | 16,300 |
| Apr 18, 2024 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 5,700 |
| Apr 17, 2024 | 7.81 | 7.83 | 7.79 | 7.81 | 7.81 | 5,400 |
| Apr 16, 2024 | 7.82 | 7.82 | 7.81 | 7.81 | 7.81 | 4,600 |
| Apr 15, 2024 | 7.81 | 7.85 | 7.77 | 7.77 | 7.77 | 7,000 |
| Apr 12, 2024 | 7.81 | 7.84 | 7.80 | 7.81 | 7.81 | 29,100 |
| Apr 11, 2024 | 7.82 | 7.88 | 7.82 | 7.85 | 7.85 | 13,800 |
| Apr 10, 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 8,000 |
| Apr 09, 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 4,900 |
| Apr 08, 2024 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 11,300 |
| Apr 05, 2024 | 7.85 | 7.87 | 7.81 | 7.87 | 7.87 | 4,600 |
| Apr 04, 2024 | 7.85 | 7.87 | 7.84 | 7.84 | 7.84 | 7,000 |
| Apr 03, 2024 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 24,800 |
| Apr 02, 2024 | 7.89 | 7.89 | 7.80 | 7.82 | 7.82 | 34,300 |
| Apr 01, 2024 | 7.94 | 7.95 | 7.92 | 7.92 | 7.92 | 8,600 |
| Mar 28, 2024 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 8,800 |
| Mar 27, 2024 | 7.92 | 7.96 | 7.92 | 7.93 | 7.93 | 3,500 |
| Mar 26, 2024 | 7.93 | 7.98 | 7.93 | 7.93 | 7.93 | 7,600 |
| Mar 25, 2024 | 7.97 | 7.98 | 7.93 | 7.94 | 7.94 | 25,800 |
| Mar 22, 2024 | 7.95 | 8.00 | 7.91 | 7.93 | 7.93 | 29,100 |
| Mar 21, 2024 | 7.98 | 8.02 | 7.94 | 7.98 | 7.98 | 10,500 |
| Mar 20, 2024 | 7.88 | 7.94 | 7.88 | 7.93 | 7.93 | 6,800 |
| Mar 19, 2024 | 7.87 | 7.92 | 7.87 | 7.88 | 7.88 | 5,500 |
| Mar 18, 2024 | 7.87 | 7.88 | 7.86 | 7.86 | 7.86 | 6,000 |
| Mar 15, 2024 | 7.86 | 7.92 | 7.72 | 7.89 | 7.89 | 9,600 |
| Mar 14, 2024 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | 6,800 |
| Mar 13, 2024 | 7.93 | 7.93 | 7.90 | 7.92 | 7.92 | 10,800 |
| Mar 13, 2024 | 0.12 Dividend | |||||
| Mar 12, 2024 | 7.96 | 8.02 | 7.96 | 8.00 | 7.88 | 8,800 |
| Mar 11, 2024 | 7.94 | 7.98 | 7.94 | 7.96 | 7.84 | 3,200 |
| Mar 08, 2024 | 7.93 | 7.98 | 7.93 | 7.97 | 7.85 | 5,400 |
| Mar 07, 2024 | 7.89 | 7.94 | 7.89 | 7.93 | 7.81 | 9,500 |
| Mar 06, 2024 | 7.88 | 7.93 | 7.87 | 7.90 | 7.78 | 8,500 |
| Mar 05, 2024 | 7.92 | 7.93 | 7.90 | 7.91 | 7.79 | 9,400 |
| Mar 04, 2024 | 7.88 | 7.91 | 7.88 | 7.91 | 7.79 | 9,200 |
| Mar 01, 2024 | 7.88 | 7.89 | 7.85 | 7.87 | 7.75 | 13,300 |
| Feb 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 3,500 |
| Feb 28, 2024 | 7.82 | 7.83 | 7.81 | 7.81 | 7.69 | 13,800 |
| Feb 27, 2024 | 7.79 | 7.84 | 7.79 | 7.82 | 7.70 | 7,100 |
| Feb 26, 2024 | 7.88 | 7.91 | 7.82 | 7.82 | 7.70 | 18,400 |
| Feb 23, 2024 | 7.88 | 7.88 | 7.85 | 7.86 | 7.74 | 7,900 |
| Feb 22, 2024 | 7.91 | 7.91 | 7.86 | 7.87 | 7.75 | 15,500 |
| Feb 21, 2024 | 7.86 | 7.87 | 7.85 | 7.85 | 7.73 | 6,500 |
| Feb 20, 2024 | 7.83 | 7.87 | 7.83 | 7.87 | 7.75 | 6,000 |
| Feb 16, 2024 | 7.89 | 7.89 | 7.84 | 7.84 | 7.72 | 20,000 |
| Feb 15, 2024 | 7.82 | 7.88 | 7.82 | 7.87 | 7.75 | 3,600 |
| Feb 14, 2024 | 7.84 | 7.87 | 7.84 | 7.86 | 7.74 | 17,000 |
| Feb 13, 2024 | 7.75 | 7.87 | 7.75 | 7.83 | 7.71 | 28,500 |
| Feb 12, 2024 | 7.98 | 7.99 | 7.90 | 7.92 | 7.80 | 25,000 |
| Feb 09, 2024 | 7.93 | 7.95 | 7.93 | 7.95 | 7.83 | 1,700 |
| Feb 08, 2024 | 7.91 | 7.97 | 7.91 | 7.94 | 7.82 | 6,300 |
| Feb 07, 2024 | 7.90 | 7.95 | 7.90 | 7.94 | 7.82 | 2,900 |
| Feb 06, 2024 | 7.92 | 7.92 | 7.88 | 7.90 | 7.78 | 7,500 |
| Feb 05, 2024 | 7.89 | 7.92 | 7.89 | 7.90 | 7.78 | 10,300 |
| Feb 02, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | 14,500 |
| Feb 01, 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.80 | 4,700 |
| Jan 31, 2024 | 7.93 | 7.94 | 7.87 | 7.87 | 7.75 | 15,600 |
| Jan 30, 2024 | 7.91 | 7.94 | 7.91 | 7.91 | 7.79 | 10,200 |
| Jan 29, 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.78 | 19,100 |
| Jan 26, 2024 | 7.82 | 7.90 | 7.82 | 7.89 | 7.77 | 7,200 |
| Jan 25, 2024 | 7.89 | 7.93 | 7.87 | 7.88 | 7.76 | 11,100 |
| Jan 24, 2024 | 7.91 | 7.94 | 7.90 | 7.90 | 7.78 | 16,900 |
| Jan 23, 2024 | 7.91 | 7.92 | 7.90 | 7.90 | 7.78 | 4,300 |
| Jan 22, 2024 | 7.89 | 7.94 | 7.89 | 7.91 | 7.79 | 16,600 |
| Jan 19, 2024 | 7.87 | 7.91 | 7.87 | 7.90 | 7.78 | 19,700 |
| Jan 18, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | 4,900 |
| Jan 17, 2024 | 7.89 | 7.95 | 7.89 | 7.89 | 7.77 | 15,400 |
| Jan 16, 2024 | 7.93 | 7.98 | 7.90 | 7.90 | 7.78 | 8,600 |
| Jan 12, 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.82 | 17,300 |
| Jan 11, 2024 | 7.96 | 7.97 | 7.91 | 7.92 | 7.80 | 18,800 |
| Jan 10, 2024 | 7.98 | 8.02 | 7.98 | 8.00 | 7.88 | 17,100 |
| Jan 09, 2024 | 8.00 | 8.02 | 7.99 | 7.99 | 7.87 | 1,400 |
| Jan 08, 2024 | 7.99 | 8.01 | 7.99 | 8.01 | 7.89 | 1,700 |
| Jan 05, 2024 | 8.00 | 8.02 | 7.98 | 7.98 | 7.86 | 4,200 |
| Jan 04, 2024 | 7.95 | 8.02 | 7.95 | 7.99 | 7.87 | 9,600 |
| Jan 03, 2024 | 8.00 | 8.01 | 7.97 | 7.98 | 7.86 | 13,100 |
| Jan 02, 2024 | 8.04 | 8.04 | 8.00 | 8.00 | 7.88 | 11,800 |
| Dec 29, 2023 | 8.08 | 8.08 | 8.04 | 8.04 | 7.92 | 15,700 |
| Dec 28, 2023 | 8.03 | 8.07 | 8.03 | 8.06 | 7.94 | 9,200 |
| Dec 27, 2023 | 8.08 | 8.08 | 8.01 | 8.05 | 7.93 | 16,900 |
| Dec 26, 2023 | 8.02 | 8.13 | 8.02 | 8.08 | 7.96 | 16,700 |
| Dec 22, 2023 | 8.01 | 8.08 | 8.01 | 8.05 | 7.93 | 18,800 |
| Dec 21, 2023 | 7.95 | 7.98 | 7.95 | 7.98 | 7.86 | 10,600 |
| Dec 20, 2023 | 7.95 | 8.00 | 7.92 | 7.92 | 7.80 | 10,900 |
| Dec 19, 2023 | 7.97 | 7.98 | 7.92 | 7.92 | 7.80 | 13,200 |
| Dec 18, 2023 | 7.99 | 8.03 | 7.95 | 7.95 | 7.83 | 14,200 |
| Dec 15, 2023 | 7.97 | 8.07 | 7.97 | 8.01 | 7.89 | 13,800 |
| Dec 14, 2023 | 7.92 | 7.98 | 7.92 | 7.98 | 7.86 | 22,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.