Skip to main content
The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.47
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

The GDL Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.468.498.468.48-0.11%4,807
Dec 4, 20258.488.498.418.478.470.22%5,059
Dec 3, 20258.528.528.438.458.45-0.22%14,686
Dec 2, 20258.568.588.478.478.47-1.27%17,830
Dec 1, 20258.588.588.548.588.580.34%10,332
Nov 28, 20258.518.588.518.558.550.71%3,290
Nov 26, 20258.498.558.498.498.49-0.29%19,885
Nov 25, 20258.538.548.488.528.52-0.18%9,872
Nov 24, 20258.488.538.488.538.530.47%7,160
Nov 21, 20258.538.538.498.498.49-0.38%6,389
Nov 20, 20258.538.538.498.528.520.13%3,151
Nov 19, 20258.528.528.508.518.510.13%6,216
Nov 18, 20258.508.508.488.508.50-0.12%2,309
Nov 17, 20258.448.528.448.518.510.24%5,884
Nov 14, 20258.508.518.418.498.49-0.47%3,676
Nov 13, 20258.498.538.468.538.530.12%3,885
Nov 12, 20258.518.528.518.528.520.21%6,822
Nov 11, 20258.498.518.498.508.500.38%29,035
Nov 10, 20258.528.528.458.478.47-0.47%15,853
Nov 7, 20258.488.528.488.518.510.35%5,187
Nov 6, 20258.498.518.458.488.48-0.18%4,802
Nov 5, 20258.488.508.488.508.500.30%2,655
Nov 4, 20258.468.528.468.478.47-5,249
Nov 3, 20258.538.538.468.478.47-0.47%16,489
Oct 31, 20258.538.538.488.518.51-6,199
Oct 30, 20258.508.528.488.518.510.35%11,910
Oct 29, 20258.468.538.428.488.480.47%16,081
Oct 28, 20258.488.548.378.448.44-0.96%27,390
Oct 27, 20258.538.548.528.528.520.26%10,160
Oct 24, 20258.508.538.498.508.500.59%4,998
Oct 23, 20258.458.508.458.458.45-5,260
Oct 22, 20258.538.548.458.458.45-0.65%8,908
Oct 21, 20258.508.518.498.518.500.41%4,199
Oct 20, 20258.498.538.458.478.47-0.24%9,451
Oct 17, 20258.518.538.448.498.49-0.47%10,209
Oct 16, 20258.528.548.508.538.530.71%8,682
Oct 15, 20258.598.608.478.478.47-0.12%16,711
Oct 14, 20258.538.578.488.488.480.59%14,260
Oct 13, 20258.608.608.438.438.43-0.35%2,593
Oct 10, 20258.568.568.468.468.46-0.70%21,731
Oct 9, 20258.568.568.528.528.52-0.40%8,020
Oct 8, 20258.568.568.538.558.550.28%9,617
Oct 7, 20258.568.568.528.538.53-0.12%15,769
Oct 6, 20258.548.568.518.548.54-0.12%17,021
Oct 3, 20258.518.558.518.558.550.23%5,268
Oct 2, 20258.558.568.528.538.53-0.12%11,381
Oct 1, 20258.568.568.518.548.54-0.12%4,969
Sep 30, 20258.548.568.538.558.550.23%19,455
Sep 29, 20258.408.538.408.538.530.12%3,978
Sep 26, 20258.518.558.508.528.520.83%6,954
Sep 25, 20258.598.598.458.458.45-1.29%21,695
Sep 24, 20258.538.588.438.568.560.52%10,976
Sep 23, 20258.508.558.508.528.520.42%24,818
Sep 22, 20258.468.498.468.488.480.30%11,642
Sep 19, 20258.428.488.428.468.460.42%13,229
Sep 18, 20258.448.528.428.428.42-15,075
Sep 17, 20258.478.528.428.428.42-0.59%25,755
Sep 16, 20258.608.608.468.478.47-1.36%17,445
Sep 15, 20258.628.628.588.598.47-0.33%21,888
Sep 12, 20258.628.628.608.628.490.29%16,118
Sep 11, 20258.628.628.588.598.47-0.23%21,912
Sep 10, 20258.568.628.568.618.49-23,929
Sep 9, 20258.628.628.608.618.490.06%25,955
Sep 8, 20258.628.638.618.618.48-0.12%16,359
Sep 5, 20258.608.648.588.628.490.76%28,899
Sep 4, 20258.568.598.558.558.43-0.12%10,170
Sep 3, 20258.568.598.528.568.440.42%11,850
Sep 2, 20258.548.568.528.528.40-0.07%7,355
Aug 29, 20258.518.548.508.538.410.35%13,331
Aug 28, 20258.478.518.468.508.38-20,182
Aug 27, 20258.488.518.478.508.380.59%8,202
Aug 26, 20258.458.458.448.458.330.30%4,708
Aug 25, 20258.508.508.438.438.31-0.24%10,948
Aug 22, 20258.438.468.428.458.330.30%11,356
Aug 21, 20258.438.508.408.428.30-0.36%21,060
Aug 20, 20258.388.458.388.458.331.02%20,347
Aug 19, 20258.388.408.358.378.25-0.32%4,977
Aug 18, 20258.368.408.368.398.270.26%7,772
Aug 15, 20258.348.398.348.378.250.48%8,233
Aug 14, 20258.398.408.328.338.21-0.30%13,483
Aug 13, 20258.348.408.328.368.240.54%8,541
Aug 12, 20258.248.348.248.318.19-0.70%34,664
Aug 11, 20258.348.388.348.378.250.11%5,784
Aug 8, 20258.398.398.348.368.240.12%1,067
Aug 7, 20258.348.398.348.358.230.60%5,460
Aug 6, 20258.378.418.288.308.18-0.48%15,505
Aug 5, 20258.328.358.328.348.220.54%4,923
Aug 4, 20258.278.348.268.308.181.04%16,805
Aug 1, 20258.218.278.218.218.10-1.32%17,473
Jul 31, 20258.358.408.318.328.20-10,574
Jul 30, 20258.408.408.328.328.20-0.78%19,119
Jul 29, 20258.458.458.368.398.27-0.53%13,780
Jul 28, 20258.408.458.408.438.310.63%20,608
Jul 25, 20258.358.408.358.388.26-0.27%5,660
Jul 24, 20258.408.408.378.408.280.24%4,815
Jul 23, 20258.408.408.378.388.260.10%6,719
Jul 22, 20258.388.418.368.378.260.02%9,144
Jul 21, 20258.388.388.358.378.250.12%10,199
Jul 18, 20258.388.388.358.368.24-0.12%8,899
Jul 17, 20258.348.388.348.378.25-0.12%8,122