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

The GDL Fund (NY: GDL )

7.865 +0.025 (+0.32%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 2024 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 (%)
May 14, 2024 7.840 7.860 7.830 7.840 5,977 -0.00(-0.06%)
May 13, 2024 7.810 7.859 7.810 7.845 16,827 +0.01(+0.13%)
May 10, 2024 7.849 7.849 7.830 7.835 9,704 -0.01(-0.13%)
May 09, 2024 7.830 7.850 7.830 7.845 12,216 +0.01(+0.13%)
May 08, 2024 7.850 7.850 7.830 7.835 11,373 -0.00(-0.06%)
May 07, 2024 7.850 7.850 7.833 7.840 1,664 +0.01(+0.13%)
May 06, 2024 7.860 7.860 7.820 7.830 4,571 -0.01(-0.13%)
May 03, 2024 7.860 7.870 7.840 7.840 7,608 +0.02(+0.26%)
May 02, 2024 7.810 7.820 7.810 7.820 1,372 +0.00(+0.00%)
May 01, 2024 7.800 7.820 7.800 7.820 3,784 +0.02(+0.26%)
Apr 30, 2024 7.790 7.830 7.790 7.800 1,130 -0.01(-0.13%)
Apr 29, 2024 7.800 7.820 7.800 7.810 8,091 -0.02(-0.23%)
Apr 26, 2024 7.830 7.830 7.810 7.828 2,924 +0.03(+0.36%)
Apr 25, 2024 7.830 7.830 7.770 7.800 7,481 -0.03(-0.38%)
Apr 24, 2024 7.820 7.850 7.825 7.830 3,905 +0.00(+0.00%)
Apr 23, 2024 7.840 7.845 7.820 7.830 9,867 +0.01(+0.13%)
Apr 22, 2024 7.790 7.824 7.790 7.820 6,509 +0.01(+0.13%)
Apr 19, 2024 7.850 7.850 7.780 7.810 16,254 +0.01(+0.13%)
Apr 18, 2024 7.809 7.835 7.800 7.800 5,696 -0.01(-0.13%)
Apr 17, 2024 7.810 7.830 7.790 7.810 5,385 +0.00(+0.00%)
Apr 16, 2024 7.820 7.820 7.806 7.810 4,555 +0.04(+0.52%)
Apr 15, 2024 7.810 7.850 7.769 7.769 7,022 -0.04(-0.52%)
Apr 12, 2024 7.810 7.840 7.800 7.810 29,116 -0.04(-0.51%)
Apr 11, 2024 7.820 7.880 7.820 7.850 13,750 +0.00(+0.00%)
Apr 10, 2024 7.870 7.870 7.850 7.850 7,959 -0.04(-0.51%)
Apr 09, 2024 7.890 7.900 7.890 7.890 4,934 +0.02(+0.25%)
Apr 08, 2024 7.850 7.874 7.850 7.870 11,349 +0.00(+0.00%)
Apr 05, 2024 7.850 7.870 7.810 7.870 4,635 +0.03(+0.38%)
Apr 04, 2024 7.850 7.870 7.840 7.840 6,988 -0.02(-0.26%)
Apr 03, 2024 7.820 7.870 7.820 7.860 24,781 +0.04(+0.51%)
Apr 02, 2024 7.887 7.887 7.795 7.820 34,269 -0.10(-1.26%)
Apr 01, 2024 7.940 7.950 7.920 7.920 8,644 -0.04(-0.50%)
Mar 28, 2024 7.990 7.990 7.960 7.960 8,846 +0.03(+0.32%)
Mar 27, 2024 7.920 7.960 7.920 7.935 3,522 +0.00(+0.06%)
Mar 26, 2024 7.930 7.980 7.930 7.930 7,557 -0.01(-0.13%)
Mar 25, 2024 7.970 7.980 7.930 7.940 25,824 +0.01(+0.13%)
Mar 22, 2024 7.950 8.000 7.910 7.930 29,085 -0.05(-0.63%)
Mar 21, 2024 7.980 8.020 7.940 7.980 10,539 +0.05(+0.63%)
Mar 20, 2024 7.880 7.940 7.880 7.930 6,810 +0.05(+0.62%)
Mar 19, 2024 7.870 7.920 7.865 7.881 5,489 +0.02(+0.27%)
Mar 18, 2024 7.870 7.880 7.860 7.860 5,972 -0.03(-0.36%)
Mar 15, 2024 7.860 7.920 7.720 7.888 9,635 -0.00(-0.02%)
Mar 14, 2024 7.917 7.917 7.890 7.890 6,795 -0.03(-0.38%)
Mar 13, 2024 7.930 7.930 7.900 7.920 10,824 +0.04(+0.50%)
Mar 12, 2024 7.841 7.900 7.841 7.881 8,935 +0.04(+0.51%)
Mar 11, 2024 7.821 7.855 7.821 7.841 3,231 -0.01(-0.13%)
Mar 08, 2024 7.811 7.855 7.811 7.850 5,475 +0.04(+0.50%)
Mar 07, 2024 7.772 7.821 7.772 7.811 9,646 +0.03(+0.38%)
Mar 06, 2024 7.762 7.811 7.752 7.782 8,631 -0.01(-0.13%)
Mar 05, 2024 7.801 7.811 7.782 7.791 9,499 -0.00(-0.00%)
Mar 04, 2024 7.762 7.791 7.762 7.791 9,322 +0.04(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.