Skip to main content

The GDL Fund (NY: GDL )

8.110 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 8.100 8.140 8.080 8.110 7,713 -0.01(-0.12%)
Dec 02, 2024 8.120 234 -0.02(-0.18%)
Nov 29, 2024 8.120 8.135 8.120 8.135 2,960 +0.01(+0.06%)
Nov 27, 2024 8.110 8.130 8.100 8.130 7,999 +0.09(+1.12%)
Nov 26, 2024 8.045 8.070 8.030 8.040 15,712 -0.07(-0.91%)
Nov 25, 2024 8.140 8.140 8.090 8.114 5,087 +0.05(+0.67%)
Nov 22, 2024 8.100 8.132 8.060 8.060 2,296 -0.01(-0.12%)
Nov 21, 2024 8.110 8.110 8.020 8.070 19,538 -0.01(-0.12%)
Nov 20, 2024 8.080 8.140 8.080 8.080 779 -0.02(-0.25%)
Nov 19, 2024 8.080 8.114 8.080 8.100 1,747 +0.01(+0.12%)
Nov 18, 2024 8.080 8.139 8.080 8.090 2,249 +0.01(+0.12%)
Nov 15, 2024 8.100 8.126 8.080 8.080 3,330 -0.05(-0.62%)
Nov 14, 2024 8.130 8.165 8.120 8.130 5,078 -0.01(-0.12%)
Nov 13, 2024 8.150 8.156 8.130 8.140 6,777 -0.01(-0.12%)
Nov 12, 2024 8.170 8.210 8.150 8.150 1,757 -0.03(-0.37%)
Nov 11, 2024 8.190 8.190 8.150 8.180 8,260 -0.01(-0.12%)
Nov 08, 2024 8.250 8.260 8.190 8.190 8,695 -0.04(-0.55%)
Nov 07, 2024 8.280 8.290 8.235 8.235 6,697 -0.01(-0.15%)
Nov 06, 2024 8.160 8.280 8.160 8.248 30,835 +0.10(+1.20%)
Nov 05, 2024 8.121 8.165 8.121 8.150 5,191 -0.00(-0.06%)
Nov 04, 2024 8.130 8.180 8.110 8.155 28,778 +0.02(+0.22%)
Nov 01, 2024 8.110 8.140 8.110 8.137 2,273 +0.05(+0.58%)
Oct 31, 2024 8.170 8.170 8.090 8.090 5,283 -0.08(-0.98%)
Oct 30, 2024 8.180 8.180 8.161 8.170 1,842 -0.01(-0.09%)
Oct 29, 2024 8.170 8.182 8.170 8.178 1,430 +0.04(+0.46%)
Oct 28, 2024 8.130 8.145 8.120 8.140 16,317 -0.03(-0.37%)
Oct 25, 2024 8.150 8.170 8.150 8.170 3,091 +0.02(+0.25%)
Oct 24, 2024 8.150 8.155 8.140 8.150 5,114 +0.03(+0.37%)
Oct 23, 2024 8.110 8.166 8.110 8.120 10,242 +0.00(+0.00%)
Oct 22, 2024 8.100 8.140 8.100 8.120 9,125 -0.03(-0.37%)
Oct 21, 2024 8.120 8.160 8.120 8.150 3,671 +0.00(+0.00%)
Oct 18, 2024 8.180 8.181 8.150 8.150 3,039 -0.00(-0.06%)
Oct 17, 2024 8.130 8.190 8.130 8.155 10,136 +0.02(+0.21%)
Oct 16, 2024 8.150 8.150 8.101 8.138 5,647 -0.02(-0.26%)
Oct 15, 2024 8.150 8.180 8.150 8.159 6,295 +0.02(+0.24%)
Oct 14, 2024 8.120 8.149 8.120 8.140 2,085 +0.02(+0.25%)
Oct 11, 2024 8.120 8.120 8.120 8.120 572 -0.00(-0.00%)
Oct 10, 2024 8.150 8.150 8.120 8.120 3,559 -0.03(-0.31%)
Oct 09, 2024 8.140 8.145 8.140 8.145 1,135 +0.01(+0.06%)
Oct 08, 2024 8.130 8.150 8.130 8.140 5,083 +0.04(+0.45%)
Oct 07, 2024 8.121 8.145 8.100 8.103 3,481 -0.04(-0.45%)
Oct 04, 2024 8.130 8.154 8.130 8.140 3,292 +0.00(+0.02%)
Oct 03, 2024 8.150 8.160 8.139 8.139 1,014 +0.02(+0.23%)
Oct 02, 2024 8.150 8.155 8.120 8.120 4,402 -0.05(-0.61%)
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.