Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 3:39PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
THE GABELLI GLOBAL D (GDL)At 1:00PM ET: 14.25  Down 0.09 (0.63%)  
MORE ON GDL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0914.3414.4014.3214.3448,40014.34
24-Nov-0914.2514.3314.2114.3268,40014.32
23-Nov-0914.1614.2814.1614.2595,10014.25
20-Nov-0914.1214.1514.1014.1255,30014.12
19-Nov-0914.1014.1414.0314.1171,10014.11
18-Nov-0914.1114.1614.0814.1233,70014.12
17-Nov-0914.2614.2714.1214.1384,70014.13
16-Nov-0914.3614.4514.2514.26153,90014.26
13-Nov-0914.1914.4214.1914.33142,50014.33
12-Nov-0914.2714.3814.1714.2436,90014.24
11-Nov-0914.2514.4714.2514.3479,70014.34
10-Nov-0914.3514.3814.2514.3039,80014.30
9-Nov-0914.3014.4914.2914.3629,60014.36
6-Nov-0914.1214.2914.1214.2060,70014.20
5-Nov-0914.3314.3814.1214.2728,50014.27
4-Nov-0914.1614.3114.1614.2318,50014.23
3-Nov-0914.2714.2914.0514.1529,30014.15
2-Nov-0914.2514.4114.1014.2834,30014.28
30-Oct-0914.3414.3813.7614.2255,20014.22
29-Oct-0914.2614.4114.1314.3848,70014.38
28-Oct-0914.3814.4714.1514.1847,40014.18
27-Oct-0914.3814.5814.2214.4575,00014.45
26-Oct-0914.6114.6914.2714.4487,60014.44
23-Oct-0914.8014.8014.5814.5854,90014.58
22-Oct-0914.8114.8114.6114.7174,10014.71
21-Oct-0914.7714.8414.7514.8335,70014.83
20-Oct-0914.8014.8014.7014.7523,50014.75
19-Oct-0914.6814.8514.6814.8138,80014.81
16-Oct-0914.7914.7914.6714.6836,50014.68
15-Oct-0914.6814.8514.6814.8146,20014.81
14-Oct-0914.7914.8314.7214.7595,00014.75
13-Oct-0914.8114.8114.6914.7530,20014.75
12-Oct-0914.8214.8214.7214.7641,60014.76
9-Oct-0914.7514.8314.7414.8034,80014.80
8-Oct-0914.8214.8214.7314.7837,60014.78
7-Oct-0914.7914.8014.5114.7136,00014.71
6-Oct-0914.8114.8114.6914.7246,90014.72
5-Oct-0914.8414.8414.5714.6582,10014.65
2-Oct-0914.7014.8514.6114.8448,70014.84
1-Oct-0914.8014.9614.7014.7750,80014.77
30-Sep-0914.8714.9414.7814.8450,40014.84
29-Sep-0914.8214.8614.8014.8535,70014.85
28-Sep-0914.9014.9014.7114.8295,60014.82
25-Sep-0914.5214.8414.5214.7685,30014.76
24-Sep-0914.8014.8014.6014.7787,50014.77
23-Sep-0914.7514.8714.7214.8383,90014.83
22-Sep-0914.9314.9314.5314.7180,80014.71
21-Sep-0914.6614.9114.6214.86102,60014.86
18-Sep-0914.7814.7814.6714.7568,40014.75
17-Sep-0914.6314.8314.6014.74142,30014.74
16-Sep-0914.6614.6614.5014.5995,00014.59
15-Sep-0914.5114.6314.4814.5555,40014.55
14-Sep-0914.6014.6014.4714.5658,20014.56
14-Sep-09 $ 0.32 Dividend
11-Sep-0914.8614.8614.7614.8087,70014.48
10-Sep-0914.8314.8314.6114.7967,40014.47
9-Sep-0914.7014.8314.6014.75197,50014.43
8-Sep-0914.5114.6914.5114.6424,70014.32
4-Sep-0914.3914.5514.3914.5516,90014.24
3-Sep-0914.2314.4114.2314.3949,70014.08
2-Sep-0914.2414.2714.1314.2040,70013.89
1-Sep-0914.4614.5614.2214.2560,80013.94
31-Aug-0914.5014.6114.5014.5423,30014.23
28-Aug-0914.7014.8014.3914.66148,00014.34
27-Aug-0914.6714.7514.6014.7546,90014.43
26-Aug-0914.6814.7814.6814.7354,20014.41
25-Aug-0914.7514.8114.7014.8028,60014.48
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions