Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY:GDL)

8.423 -0.027 (-0.32%)
Streaming Delayed Price Updated: 1:43 PM EDT, Aug 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 8.380 8.450 8.380 8.450 20,347 +0.08(+1.02%)
Aug 19, 2025 8.380 8.400 8.351 8.365 4,977 -0.03(-0.32%)
Aug 18, 2025 8.360 8.400 8.360 8.392 7,772 +0.02(+0.26%)
Aug 15, 2025 8.340 8.385 8.340 8.370 8,233 +0.04(+0.48%)
Aug 14, 2025 8.390 8.398 8.321 8.330 13,483 -0.03(-0.30%)
Aug 13, 2025 8.340 8.400 8.322 8.355 8,541 +0.04(+0.54%)
Aug 12, 2025 8.240 8.340 8.240 8.310 34,664 -0.06(-0.71%)
Aug 11, 2025 8.340 8.380 8.340 8.369 5,784 +0.01(+0.11%)
Aug 08, 2025 8.390 8.390 8.340 8.360 1,067 +0.01(+0.12%)
Aug 07, 2025 8.340 8.390 8.340 8.350 5,460 +0.05(+0.60%)
Aug 06, 2025 8.370 8.405 8.280 8.300 15,505 -0.04(-0.48%)
Aug 05, 2025 8.320 8.350 8.320 8.340 4,923 +0.04(+0.54%)
Aug 04, 2025 8.270 8.337 8.260 8.295 16,805 +0.08(+1.04%)
Aug 01, 2025 8.210 8.270 8.210 8.210 17,473 -0.11(-1.32%)
Jul 31, 2025 8.350 8.399 8.310 8.320 10,574 +0.00(+0.00%)
Jul 30, 2025 8.400 8.400 8.320 8.320 19,119 -0.06(-0.78%)
Jul 29, 2025 8.450 8.450 8.360 8.385 13,780 -0.04(-0.53%)
Jul 28, 2025 8.400 8.445 8.400 8.430 20,608 +0.05(+0.64%)
Jul 25, 2025 8.350 8.400 8.350 8.377 5,660 -0.02(-0.28%)
Jul 24, 2025 8.400 8.400 8.366 8.400 4,815 +0.02(+0.24%)
Jul 23, 2025 8.400 8.400 8.370 8.380 6,719 +0.01(+0.09%)
Jul 22, 2025 8.378 8.410 8.360 8.372 9,144 +0.00(+0.03%)
Jul 21, 2025 8.380 8.380 8.350 8.370 10,199 +0.01(+0.12%)
Jul 18, 2025 8.380 8.380 8.350 8.360 8,899 -0.01(-0.12%)
Jul 17, 2025 8.340 8.380 8.340 8.370 8,122 -0.01(-0.12%)
Jul 16, 2025 8.340 8.380 8.325 8.380 11,413 +0.07(+0.84%)
Jul 15, 2025 8.270 8.350 8.220 8.310 14,802 +0.01(+0.08%)
Jul 14, 2025 8.250 8.303 8.150 8.303 5,704 +0.03(+0.35%)
Jul 11, 2025 8.271 8.330 8.245 8.274 9,924 -0.04(-0.43%)
Jul 10, 2025 8.320 8.370 8.290 8.310 11,606 -0.01(-0.12%)
Jul 09, 2025 8.319 8.330 8.310 8.320 4,265 +0.04(+0.48%)
Jul 08, 2025 8.320 8.320 8.260 8.280 6,630 -0.01(-0.12%)
Jul 07, 2025 8.300 8.350 8.250 8.290 7,079 -0.01(-0.07%)
Jul 03, 2025 8.343 8.350 8.290 8.296 14,081 -0.01(-0.11%)
Jul 02, 2025 8.380 8.380 8.280 8.305 16,887 -0.05(-0.66%)
Jul 01, 2025 8.360 8.380 8.360 8.360 6,400 +0.02(+0.20%)
Jun 30, 2025 8.370 8.380 8.270 8.344 26,287 -0.00(-0.02%)
Jun 27, 2025 8.280 8.345 8.270 8.345 8,072 +0.01(+0.06%)
Jun 26, 2025 8.290 8.340 8.290 8.340 3,377 +0.04(+0.48%)
Jun 25, 2025 8.310 8.319 8.300 8.300 4,585 +0.02(+0.24%)
Jun 24, 2025 8.370 8.380 8.270 8.280 31,524 -0.06(-0.72%)
Jun 23, 2025 8.380 8.380 8.301 8.340 13,430 +0.01(+0.12%)
Jun 20, 2025 8.330 8.380 8.320 8.330 17,196 +0.04(+0.48%)
Jun 18, 2025 8.270 8.290 8.230 8.290 10,769 -0.01(-0.12%)
Jun 17, 2025 8.240 8.360 8.200 8.300 6,833 +0.07(+0.85%)
Jun 16, 2025 8.290 8.340 8.160 8.230 26,279 -0.04(-0.48%)
Jun 13, 2025 8.260 8.380 8.200 8.270 18,372 +0.07(+0.85%)
Jun 12, 2025 8.200 8.249 8.200 8.200 7,215 -0.05(-0.60%)
Jun 11, 2025 8.210 8.259 8.210 8.249 4,952 +0.03(+0.42%)
Jun 10, 2025 8.220 8.220 8.210 8.215 10,203 -0.03(-0.42%)
Jun 09, 2025 8.230 8.249 8.170 8.249 3,415 -0.00(-0.00%)
Jun 06, 2025 8.249 8.259 8.249 8.249 2,381 +0.00(+0.00%)
Jun 05, 2025 8.242 8.251 8.214 8.249 1,074 +0.03(+0.36%)
Jun 04, 2025 8.239 8.239 8.200 8.220 3,781 +0.03(+0.36%)
Jun 03, 2025 8.190 8.259 8.151 8.190 7,352 +0.04(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.