Skip to main content
The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.44
-0.04 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The GDL Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.478.478.418.448.44-0.47%14,654
Apr 27, 20268.498.498.448.488.480.36%886
Apr 24, 20268.458.468.438.458.45-0.35%4,188
Apr 23, 20268.488.498.468.488.480.30%2,350
Apr 22, 20268.438.478.428.468.460.42%3,264
Apr 21, 20268.438.498.428.428.42-0.24%4,903
Apr 20, 20268.468.498.428.448.440.36%16,170
Apr 17, 20268.488.488.418.418.41-0.24%7,663
Apr 16, 20268.408.458.408.438.43-0.07%2,816
Apr 15, 20268.418.458.418.448.440.31%2,208
Apr 14, 20268.408.438.378.418.410.36%7,526
Apr 13, 20268.418.418.358.388.380.48%2,651
Apr 10, 20268.418.478.298.348.34-0.36%17,882
Apr 9, 20268.428.448.378.378.37-0.36%9,193
Apr 8, 20268.378.458.378.408.400.24%1,928
Apr 7, 20268.338.398.338.388.380.48%7,224
Apr 6, 20268.278.388.278.348.340.48%4,514
Apr 2, 20268.318.318.278.308.30-0.66%1,307
Apr 1, 20268.388.388.338.368.360.30%2,887
Mar 31, 20268.358.358.318.338.330.18%6,012
Mar 30, 20268.348.358.298.328.320.30%15,791
Mar 27, 20268.298.378.298.298.290.36%17,695
Mar 26, 20268.378.448.258.268.26-0.78%10,616
Mar 25, 20268.448.498.318.338.33-0.18%13,578
Mar 24, 20268.378.558.348.348.34-0.12%12,051
Mar 23, 20268.258.438.258.358.351.33%13,000
Mar 20, 20268.288.308.248.248.24-0.72%12,390
Mar 19, 20268.328.358.278.308.30-0.24%11,968
Mar 18, 20268.388.428.328.328.32-0.48%22,661
Mar 17, 20268.468.488.368.368.36-0.75%8,541
Mar 16, 20268.528.528.428.428.30-1.14%23,316
Mar 13, 20268.518.528.508.528.400.15%5,039
Mar 12, 20268.498.528.498.518.390.08%5,363
Mar 11, 20268.508.528.508.508.38-0.35%11,597
Mar 10, 20268.478.538.478.538.410.63%8,842
Mar 9, 20268.538.538.428.488.36-0.42%25,904
Mar 6, 20268.528.528.518.518.39-0.47%3,724
Mar 5, 20268.568.578.548.558.43-0.08%5,518
Mar 4, 20268.548.638.548.568.440.23%3,017
Mar 3, 20268.568.588.538.548.42-0.23%6,752
Mar 2, 20268.628.628.548.568.44-0.23%16,989
Feb 27, 20268.568.588.538.588.460.59%14,167
Feb 26, 20268.558.588.538.538.41-0.55%17,082
Feb 25, 20268.538.598.538.588.450.40%4,419
Feb 24, 20268.498.608.498.548.420.47%4,126
Feb 23, 20268.548.578.508.508.38-0.32%9,624
Feb 20, 20268.558.558.508.538.410.12%3,674
Feb 19, 20268.538.538.518.528.400.24%3,347
Feb 18, 20268.558.578.508.508.380.24%4,111
Feb 17, 20268.488.598.488.488.36-0.02%9,409
Feb 13, 20268.548.548.488.488.36-0.33%7,594
Feb 12, 20268.538.598.518.518.39-0.70%19,880
Feb 11, 20268.578.608.558.578.45-0.06%6,566
Feb 10, 20268.548.598.548.588.450.18%1,571
Feb 9, 20268.618.668.538.568.440.59%6,548
Feb 6, 20268.548.568.518.518.39-0.35%4,305
Feb 5, 20268.578.588.518.548.42-0.23%6,192
Feb 4, 20268.608.628.538.568.44-0.70%11,023
Feb 3, 20268.608.628.558.628.50-0.19%21,003
Feb 2, 20268.648.678.578.648.510.82%24,520
Jan 30, 20268.558.648.548.578.440.07%17,031
Jan 29, 20268.608.608.528.568.44-0.12%16,782
Jan 28, 20268.518.658.518.578.450.71%34,385
Jan 27, 20268.498.518.468.518.390.35%17,538
Jan 26, 20268.478.498.448.488.360.59%12,439
Jan 23, 20268.498.498.428.438.31-0.35%2,941
Jan 22, 20268.418.498.418.468.340.36%17,845
Jan 21, 20268.408.448.388.438.310.84%6,208
Jan 20, 20268.408.498.348.368.24-0.91%15,035
Jan 16, 20268.408.498.408.448.320.32%12,775
Jan 15, 20268.408.428.378.418.290.36%6,496
Jan 14, 20268.368.408.368.388.260.12%14,277
Jan 13, 20268.428.498.358.378.25-0.17%14,893
Jan 12, 20268.468.468.378.388.26-0.66%21,260
Jan 9, 20268.398.448.398.448.320.60%5,860
Jan 8, 20268.408.478.358.398.27-0.30%6,639
Jan 7, 20268.458.458.428.428.300.06%4,610
Jan 6, 20268.468.478.398.418.29-0.28%12,256
Jan 5, 20268.408.438.358.438.310.70%10,408
Jan 2, 20268.498.498.378.388.26-1.12%8,487
Dec 31, 20258.448.488.448.478.35-11,993
Dec 30, 20258.458.488.438.478.35-0.18%10,022
Dec 29, 20258.478.498.478.498.360.53%8,146
Dec 26, 20258.488.488.428.448.32-0.33%15,957
Dec 24, 20258.468.478.448.478.350.09%5,443
Dec 23, 20258.478.508.438.468.340.12%4,563
Dec 22, 20258.438.528.428.458.330.60%16,085
Dec 19, 20258.528.538.348.408.28-1.18%47,299
Dec 18, 20258.478.538.478.508.38-0.23%9,968
Dec 17, 20258.448.528.448.528.400.59%5,302
Dec 16, 20258.458.478.448.478.35-6,462
Dec 15, 20258.408.548.408.478.350.71%5,642
Dec 12, 20258.398.578.398.418.29-1.72%5,460
Dec 11, 20258.468.598.468.568.320.22%9,251
Dec 10, 20258.538.568.528.548.300.68%3,489
Dec 9, 20258.538.578.488.488.24-0.64%12,419
Dec 8, 20258.458.548.458.548.300.83%6,184
Dec 5, 20258.468.498.468.478.23-0.06%5,566
Dec 4, 20258.488.498.418.478.230.22%5,059
Dec 3, 20258.528.528.438.458.21-0.22%14,686