Advertisement
Advertisement
U.S. markets close in 5 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The GDL Fund (GDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.27+0.05 (+0.61%)
As of 09:53AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20228.248.278.248.278.272,305
Aug 08, 20228.278.288.228.228.2222,500
Aug 05, 20228.258.328.258.298.295,700
Aug 04, 20228.238.328.238.308.309,200
Aug 03, 20228.238.278.208.258.254,400
Aug 02, 20228.228.298.228.228.2213,600
Aug 01, 20228.478.478.208.298.2913,200
Jul 29, 20228.198.318.198.318.318,000
Jul 28, 20228.218.258.168.178.1711,500
Jul 27, 20228.128.268.128.238.2317,300
Jul 26, 20228.168.168.108.118.111,100
Jul 25, 20228.348.348.168.178.179,700
Jul 22, 20228.278.298.248.298.291,700
Jul 21, 20228.268.278.248.268.2625,500
Jul 20, 20228.288.288.288.288.28-
Jul 19, 20228.288.288.288.288.28400
Jul 18, 20228.308.308.208.218.215,200
Jul 15, 20228.198.398.168.218.2122,100
Jul 14, 20228.108.208.108.208.207,600
Jul 13, 20228.178.178.108.148.149,200
Jul 12, 20228.128.128.128.128.121,900
Jul 11, 20228.178.198.148.148.147,500
Jul 08, 20228.118.208.118.168.165,800
Jul 07, 20228.278.308.168.178.1714,100
Jul 06, 20228.228.228.178.228.221,300
Jul 05, 20228.188.288.188.238.238,700
Jul 01, 20228.158.268.158.168.164,300
Jun 30, 20228.178.248.168.218.216,200
Jun 29, 20228.148.258.148.228.224,900
Jun 28, 20228.298.388.138.148.1418,900
Jun 27, 20228.928.928.198.258.2557,500
Jun 24, 20228.038.208.038.198.1910,300
Jun 23, 20228.228.237.928.038.0344,200
Jun 22, 20228.258.258.138.158.1514,300
Jun 21, 20228.158.227.958.098.0965,800
Jun 17, 20228.188.198.148.148.145,000
Jun 16, 20228.138.348.118.188.1815,500
Jun 15, 20228.478.478.158.218.2116,400
Jun 14, 20228.148.158.098.128.1220,100
Jun 14, 20220.12 Dividend
Jun 13, 20228.308.318.218.228.1017,300
Jun 10, 20228.428.428.368.418.291,300
Jun 09, 20228.448.468.398.398.2716,100
Jun 08, 20228.368.498.368.458.338,300
Jun 07, 20228.328.388.268.368.246,100
Jun 06, 20228.358.438.358.408.2810,500
Jun 03, 20228.428.448.408.448.324,300
Jun 02, 20228.378.418.338.378.2520,500
Jun 01, 20228.328.438.328.358.2314,200
May 31, 20228.288.438.288.308.1821,400
May 27, 20228.368.438.288.308.1842,000
May 26, 20228.398.468.338.338.2123,900
May 25, 20228.188.378.188.308.1816,400
May 24, 20228.138.188.118.158.0319,500
May 23, 20228.128.218.128.128.0013,200
May 20, 20228.148.148.148.148.023,300
May 19, 20228.168.178.148.168.048,500
May 18, 20228.248.248.168.168.047,700
May 17, 20228.178.218.178.188.067,500
May 16, 20228.188.188.108.128.0011,300
May 13, 20228.068.158.068.128.009,400
May 12, 20228.058.128.058.087.9616,200
May 11, 20228.148.238.038.077.9533,900
May 10, 20228.218.248.188.248.1213,600
May 09, 20228.258.268.158.158.0325,500
May 06, 20228.278.378.228.258.1311,300
May 05, 20228.288.368.278.328.2011,200
May 04, 20228.328.348.278.328.2015,700
May 03, 20228.378.398.298.298.1725,400
May 02, 20228.328.398.328.338.2111,500
Apr 29, 20228.378.398.378.388.262,000
Apr 28, 20228.368.408.368.408.287,200
Apr 27, 20228.348.378.348.378.254,500
Apr 26, 20228.358.388.358.378.251,400
Apr 25, 20228.408.408.358.368.249,000
Apr 22, 20228.478.488.398.408.287,900
Apr 21, 20228.488.558.448.448.3219,500
Apr 20, 20228.538.588.498.508.3810,500
Apr 19, 20228.598.598.508.528.4012,700
Apr 18, 20228.578.598.578.598.466,000
Apr 14, 20228.638.638.538.548.4214,200
Apr 13, 20228.568.608.568.608.478,300
Apr 12, 20228.518.598.518.558.437,700
Apr 11, 20228.588.598.538.548.427,000
Apr 08, 20228.528.608.528.588.458,400
Apr 07, 20228.578.628.538.558.4317,600
Apr 06, 20228.678.678.558.558.438,400
Apr 05, 20228.558.668.558.608.4711,100
Apr 04, 20228.628.638.548.578.4414,000
Apr 01, 20228.698.698.648.658.5211,300
Mar 31, 20228.578.648.578.608.473,400
Mar 30, 20228.568.678.538.548.428,200
Mar 29, 20228.608.698.518.588.4511,800
Mar 28, 20228.618.618.598.598.468,500
Mar 25, 20228.698.838.658.668.5314,400
Mar 24, 20228.678.708.618.698.5610,700
Mar 23, 20228.668.668.628.648.514,400
Mar 22, 20228.608.678.568.638.509,300
Mar 21, 20228.638.638.548.578.4413,900
Mar 18, 20228.618.668.608.628.4912,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement