Skip to main content
The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.48
-0.04 (-0.42%)
At close: Mar 9, 2026, 4:00 PM EDT
8.48
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

The GDL Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.538.538.428.488.48-0.42%25,904
Mar 6, 20268.528.528.518.518.51-0.47%3,724
Mar 5, 20268.568.578.548.558.55-0.08%5,518
Mar 4, 20268.548.638.548.568.560.23%3,017
Mar 3, 20268.568.588.538.548.54-0.23%6,752
Mar 2, 20268.628.628.548.568.56-0.23%16,989
Feb 27, 20268.568.588.538.588.580.59%14,167
Feb 26, 20268.558.588.538.538.53-0.55%17,082
Feb 25, 20268.538.598.538.588.580.40%4,416
Feb 24, 20268.498.608.498.548.540.47%4,126
Feb 23, 20268.548.578.508.508.50-0.32%9,624
Feb 20, 20268.558.558.508.538.530.12%3,674
Feb 19, 20268.538.538.518.528.520.24%3,347
Feb 18, 20268.558.578.508.508.500.24%4,111
Feb 17, 20268.488.598.488.488.48-0.02%9,409
Feb 13, 20268.548.548.488.488.48-0.33%7,594
Feb 12, 20268.538.598.518.518.51-0.70%19,880
Feb 11, 20268.578.608.558.578.57-0.06%6,566
Feb 10, 20268.548.598.548.588.580.18%1,571
Feb 9, 20268.618.668.538.568.560.59%6,548
Feb 6, 20268.548.568.518.518.51-0.35%4,305
Feb 5, 20268.578.588.518.548.54-0.23%6,192
Feb 4, 20268.608.628.538.568.56-0.70%11,023
Feb 3, 20268.608.628.558.628.62-0.19%21,003
Feb 2, 20268.648.678.578.648.640.82%24,520
Jan 30, 20268.558.648.548.578.570.07%17,031
Jan 29, 20268.608.608.528.568.56-0.12%16,782
Jan 28, 20268.518.658.518.578.570.71%34,255
Jan 27, 20268.498.518.468.518.510.35%17,538
Jan 26, 20268.478.498.448.488.480.59%12,439
Jan 23, 20268.498.498.428.438.43-0.35%2,941
Jan 22, 20268.418.498.418.468.460.36%17,845
Jan 21, 20268.408.448.388.438.430.84%6,208
Jan 20, 20268.408.498.348.368.36-0.91%15,035
Jan 16, 20268.408.498.408.448.440.32%12,775
Jan 15, 20268.408.428.378.418.410.36%6,496
Jan 14, 20268.368.408.368.388.380.12%14,277
Jan 13, 20268.428.498.358.378.37-0.17%14,893
Jan 12, 20268.468.468.378.388.38-0.66%21,255
Jan 9, 20268.398.448.398.448.440.60%5,860
Jan 8, 20268.408.478.358.398.39-0.30%6,639
Jan 7, 20268.458.458.428.428.420.06%4,610
Jan 6, 20268.468.478.398.418.41-0.28%12,256
Jan 5, 20268.408.438.358.438.430.70%10,408
Jan 2, 20268.498.498.378.388.38-1.12%8,487
Dec 31, 20258.448.488.448.478.47-11,993
Dec 30, 20258.458.488.438.478.47-0.18%10,022
Dec 29, 20258.478.498.478.498.490.53%8,146
Dec 26, 20258.488.488.428.448.44-0.33%15,957
Dec 24, 20258.468.478.448.478.470.09%5,443
Dec 23, 20258.478.508.438.468.460.12%4,563
Dec 22, 20258.438.528.428.458.450.60%16,085
Dec 19, 20258.528.538.348.408.40-1.18%47,299
Dec 18, 20258.478.538.478.508.50-0.23%9,968
Dec 17, 20258.448.528.448.528.520.59%5,302
Dec 16, 20258.458.478.448.478.47-6,462
Dec 15, 20258.408.548.408.478.470.71%5,642
Dec 12, 20258.398.578.398.418.41-1.72%5,460
Dec 11, 20258.468.598.468.568.440.22%9,251
Dec 10, 20258.538.568.528.548.420.68%3,489
Dec 9, 20258.538.578.488.488.36-0.64%12,419
Dec 8, 20258.458.548.458.548.420.83%6,184
Dec 5, 20258.468.498.468.478.35-0.06%5,566
Dec 4, 20258.488.498.418.478.350.22%5,059
Dec 3, 20258.528.528.438.458.33-0.22%14,686
Dec 2, 20258.568.588.478.478.35-1.27%17,830
Dec 1, 20258.588.588.548.588.460.34%10,332
Nov 28, 20258.518.588.518.558.430.71%3,290
Nov 26, 20258.498.558.498.498.37-0.29%19,885
Nov 25, 20258.538.548.488.528.40-0.18%9,872
Nov 24, 20258.488.538.488.538.410.47%7,160
Nov 21, 20258.538.538.498.498.37-0.38%6,389
Nov 20, 20258.538.538.498.528.400.13%3,151
Nov 19, 20258.528.528.508.518.390.13%6,216
Nov 18, 20258.508.508.488.508.38-0.12%2,309
Nov 17, 20258.448.528.448.518.390.24%5,884
Nov 14, 20258.508.518.418.498.37-0.47%3,676
Nov 13, 20258.498.538.468.538.410.12%3,885
Nov 12, 20258.518.528.518.528.400.21%6,822
Nov 11, 20258.498.518.498.508.380.38%29,035
Nov 10, 20258.528.528.458.478.35-0.47%15,853
Nov 7, 20258.488.528.488.518.390.35%5,187
Nov 6, 20258.498.518.458.488.36-0.18%4,802
Nov 5, 20258.488.508.488.508.380.30%2,655
Nov 4, 20258.468.528.468.478.35-5,249
Nov 3, 20258.538.538.468.478.35-0.47%16,489
Oct 31, 20258.538.538.488.518.39-6,199
Oct 30, 20258.508.528.488.518.390.35%11,910
Oct 29, 20258.468.538.428.488.360.47%16,081
Oct 28, 20258.488.548.378.448.32-0.96%27,390
Oct 27, 20258.538.548.528.528.400.26%10,160
Oct 24, 20258.508.538.498.508.380.59%4,998
Oct 23, 20258.458.508.458.458.33-5,260
Oct 22, 20258.538.548.458.458.33-0.65%8,908
Oct 21, 20258.508.518.498.518.390.41%4,199
Oct 20, 20258.498.538.458.478.35-0.24%9,451
Oct 17, 20258.518.538.448.498.37-0.47%10,209
Oct 16, 20258.528.548.508.538.410.71%8,682
Oct 15, 20258.598.608.478.478.35-0.12%16,711
Oct 14, 20258.538.578.488.488.360.59%14,260