Home

The GDL Fund (GDL)

8.3450
+0.0350 (0.42%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-12 - 2025-03-12
DateOpenHighLowCloseVolumeAdjusted Close
3/11/20258.348.348.308.315,0808.31
3/10/20258.338.368.318.3612,4648.36
3/07/20258.398.398.318.342,0868.34
3/06/20258.388.388.328.357,5198.35
3/05/20258.388.388.338.344,4678.34
3/04/20258.378.408.328.352,4808.35
3/03/20258.408.408.348.353,7328.35
2/28/20258.388.388.328.379,7948.37
2/27/20258.348.348.318.319858.31
2/26/20258.348.358.328.326,2618.32
2/25/20258.318.358.318.341,9068.34
2/24/20258.358.358.318.3511,4008.35
2/21/20258.338.388.338.348,3008.34
2/20/20258.348.358.318.3520,5588.35
2/19/20258.328.338.298.337,0808.33
2/18/20258.378.378.308.3112,9508.31
2/14/20258.308.358.308.34300,1418.34
2/13/20258.328.338.308.3154,7698.31
2/12/20258.238.358.238.333,4018.33
2/11/20258.258.308.258.307,9688.30
2/10/20258.208.278.208.2614,0058.26
2/07/20258.208.228.178.217,2148.21
2/06/20258.208.228.198.2210,7638.22
2/05/20258.198.248.198.214,3308.21
2/04/20258.218.218.208.2110,3008.21
2/03/20258.218.218.158.1822,5878.18
1/31/20258.248.248.198.194,1358.19
1/30/20258.178.238.158.219,6948.21
1/29/20258.178.198.138.1529,6488.15
1/28/20258.168.208.168.1819,1758.18
1/27/20258.198.238.148.2213,1898.22
1/24/20258.178.228.168.2140,0428.21
1/23/20258.168.208.148.1720,3318.17
1/22/20258.208.208.158.1812,1108.18
1/21/20258.158.168.138.143,1278.14
1/17/20258.158.158.138.157118.15
1/16/20258.158.178.128.1317,3618.13
1/15/20258.138.138.138.132548.13
1/14/20258.158.158.078.1221,2928.12
1/13/20258.058.148.048.1423,1198.14
1/10/20258.178.178.078.0815,3228.08
1/08/20258.118.138.118.132,0398.13
1/07/20258.138.138.118.113,7438.11
1/06/20258.038.138.038.1348,4388.13
1/03/20258.008.068.008.059,8578.05
1/02/20258.068.078.018.0421,2708.04
12/31/20248.020.008.028.0208.02
12/30/20247.998.127.988.0214,8128.02
12/27/20247.988.077.988.0114,3678.01
12/26/20248.028.027.998.027,1218.02
12/24/20247.958.057.958.016,9148.01
12/23/20247.958.087.958.0314,7928.03
12/20/20248.048.177.937.9419,3097.94
12/19/20248.018.097.907.93100,2127.93
12/18/20247.998.027.967.9612,6267.96
12/17/20248.008.037.967.9911,2887.99
12/16/20248.008.057.987.9836,7977.98
12/13/20247.988.047.987.9939,8787.99