The GDL Fund (GDL)

8.3900
-0.0200 (-0.24%)
NYSE · Last Trade: Jan 8th, 8:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The GDL Fund (GDL)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/20268.408.478.358.396,6398.39
1/07/20268.458.458.418.414,6108.41
1/06/20268.468.478.398.4112,2568.41
1/05/20268.408.438.358.4310,4088.43
1/02/20268.498.498.378.388,4878.38
12/31/20258.448.488.448.4711,9938.47
12/30/20258.458.488.438.4710,0228.47
12/29/20258.478.498.478.488,1468.48
12/26/20258.488.488.428.4415,9578.44
12/24/20258.468.478.448.475,4438.47
12/23/20258.478.508.438.464,5638.46
12/22/20258.438.528.428.4516,0858.45
12/19/20258.528.538.348.4047,2998.40
12/18/20258.478.538.478.509,9688.50
12/17/20258.448.528.448.525,3028.52
12/16/20258.458.478.448.476,4628.47
12/15/20258.408.548.408.475,6428.47
12/12/20258.398.578.398.415,4608.41
12/11/20258.468.598.468.569,2518.44
12/10/20258.538.568.528.543,4898.42
12/09/20258.538.578.488.4812,4198.36
12/08/20258.458.548.458.546,1838.42
12/05/20258.468.498.468.465,5668.35
12/04/20258.488.498.418.475,0598.35
12/03/20258.528.528.438.4514,6868.33
12/02/20258.568.588.478.4717,8308.35
12/01/20258.588.588.548.5810,3328.46
11/28/20258.518.588.518.553,2908.43
11/26/20258.498.548.498.4919,8858.37
11/25/20258.538.548.488.529,8728.40
11/24/20258.488.538.488.537,1608.41
11/21/20258.538.538.498.496,3898.37
11/20/20258.538.538.498.523,1518.40
11/19/20258.528.528.508.516,2168.39
11/18/20258.508.508.488.502,3098.38
11/17/20258.448.528.448.515,8848.39
11/14/20258.508.518.418.493,6768.37
11/13/20258.488.538.468.533,8858.41
11/12/20258.518.528.518.526,8228.40
11/11/20258.498.518.498.5029,0328.38
11/10/20258.528.528.458.4715,8538.35
11/07/20258.488.528.488.515,1878.39
11/06/20258.498.518.458.484,8028.36
11/05/20258.488.508.488.492,6558.38
11/04/20258.468.518.468.475,2498.35
11/03/20258.538.538.468.4716,4898.35
10/31/20258.538.538.488.516,1998.39
10/30/20258.508.528.478.5111,9108.39
10/29/20258.468.538.418.4816,0818.36
10/28/20258.488.548.378.4427,3908.32
10/27/20258.538.548.528.5210,1608.40
10/24/20258.508.538.498.504,9988.38
10/23/20258.458.508.458.455,2608.33
10/22/20258.538.548.458.458,9088.33
10/21/20258.508.518.498.504,1998.39
10/20/20258.498.538.458.479,4518.35
10/17/20258.518.538.448.4910,2098.37
10/16/20258.528.548.508.538,6828.41
10/15/20258.598.608.478.4716,7118.35
10/14/20258.538.578.488.4814,2608.36
10/13/20258.608.608.438.432,5938.31
10/10/20258.568.568.468.4621,7318.34
10/09/20258.568.568.528.528,0208.40