Home

The GDL Fund (GDL)

8.2955
-0.0095 (-0.11%)
NYSE · Last Trade: Jul 5th, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The GDL Fund (GDL)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20258.348.358.298.3014,0818.30
7/02/20258.388.388.288.3016,8878.30
7/01/20258.368.388.358.366,4008.36
6/30/20258.378.388.278.3426,2878.34
6/27/20258.288.358.278.358,0728.35
6/26/20258.298.348.298.343,3778.34
6/25/20258.318.328.308.304,5858.30
6/24/20258.378.388.278.2831,5248.28
6/23/20258.388.388.308.3413,4308.34
6/20/20258.338.388.328.3317,1968.33
6/18/20258.278.298.238.2910,7698.29
6/17/20258.248.368.208.306,8338.30
6/16/20258.298.348.168.2326,2798.23
6/13/20258.268.388.208.2718,3728.27
6/12/20258.328.378.328.327,1118.20
6/11/20258.338.388.338.374,8818.25
6/10/20258.348.348.338.3410,0568.21
6/09/20258.358.378.298.373,3668.25
6/06/20258.378.388.378.372,3478.25
6/05/20258.368.378.338.371,0598.25
6/04/20258.368.368.328.343,7278.22
6/03/20258.318.388.278.317,2468.19
6/02/20258.368.388.258.278,9358.15
5/30/20258.388.388.378.384,3128.26
5/29/20258.348.388.348.386,9828.26
5/28/20258.378.448.358.3717,4888.25
5/27/20258.288.408.208.369,8868.24
5/23/20258.378.388.358.379,1968.25
5/22/20258.378.408.348.342,3538.22
5/21/20258.228.408.198.4049,2808.28
5/20/20258.208.238.208.233918.11
5/19/20258.258.308.248.307,6268.18
5/16/20258.228.228.228.225018.10
5/15/20258.238.238.208.201,7238.08
5/14/20258.258.258.228.249958.12
5/13/20258.288.298.268.2810,8968.16
5/12/20258.278.278.188.245,1358.12
5/09/20258.168.198.168.183,7928.06
5/08/20258.168.168.098.168,7078.04
5/07/20258.028.128.028.122,7858.00
5/06/20258.078.148.018.0118,0847.89
5/05/20258.098.158.058.051,1297.93
5/02/20258.128.128.088.126,0758.00
5/01/20258.068.098.038.085,2037.96
4/30/20258.088.088.068.075,2487.95
4/29/20258.088.088.028.068,6137.94
4/28/20258.108.118.088.112,0967.99
4/25/20258.028.128.028.092,5787.97
4/24/20257.988.107.988.034537.91
4/23/20258.028.218.018.057,0377.93
4/22/20257.977.977.957.965,7447.85
4/21/20257.917.957.917.947,2397.83
4/17/20257.927.947.907.926,0207.81
4/16/20257.898.017.897.956,5227.84
4/15/20257.877.957.877.9115,6817.80
4/14/20257.978.017.817.8342,9517.72
4/11/20258.088.127.867.8910,6557.78
4/10/20258.038.138.008.122,7198.00
4/09/20257.898.087.887.965,8557.84
4/08/20257.928.277.897.894,9667.78
4/07/20257.918.327.877.915,3727.80