The GDL Fund - GDL-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 10, 2025	15.69	13.2	13.2	15.69	13.2
July 09, 2025	13.86	13.01	13.01	14.34	12.52
July 08, 2025	15.98	12.42	12.42	16.7	12.42
July 07, 2025	12.67	11.03	11.03	13.16	11.03
July 03, 2025	16.42	13.6	13.6	16.42	13.6
July 02, 2025	14.81	13.37	13.37	15.18	13.37
July 01, 2025	13.36	12.68	12.68	14.71	12.68
June 30, 2025	15.37	13.59	13.59	15.37	12.95
June 27, 2025	15.01	12.42	12.42	15.26	12.25
June 26, 2025	15.01	12.69	12.69	15.01	12.69
June 25, 2025	18.48	12.61	12.61	18.48	12.61
June 24, 2025	14.89	11.34	11.34	14.89	11.34
June 23, 2025	12.47	10.25	10.25	12.49	10.25
June 20, 2025	14.67	11.64	11.64	14.67	11.64
June 18, 2025	12.02	11.1	11.1	13.14	10.45
June 17, 2025	12.1	9.58	9.58	12.81	9.58
June 16, 2025	13.75	11.06	11.06	13.75	11.06
June 13, 2025	12.21	12.47	12.47	13.03	11.69
June 12, 2025	12.56	10.71	10.55	12.84	10.71
June 11, 2025	15.09	13.48	13.29	15.92	13.28
June 10, 2025	15.34	12.56	12.38	15.52	12.56
June 09, 2025	15.8	12.89	12.7	15.92	12.89
June 06, 2025	12.17	11.25	11.09	12.55	10.48
June 05, 2025	14.88	10.63	10.47	14.88	10.6
June 04, 2025	15.48	12.14	11.97	15.48	12.14
June 03, 2025	14.93	11.58	11.41	14.93	11.58
June 02, 2025	15.44	10.95	10.79	15.44	10.95
May 30, 2025	10.51	10.94	10.79	11.17	9.94
May 29, 2025	14.85	11.5	11.33	15.09	11.5
May 28, 2025	16.44	12.11	11.93	16.44	12.11
May 27, 2025	13.25	11.95	11.78	14.6	11.95
May 23, 2025	10.79	10.9	10.75	12.11	10.72
May 22, 2025	12.01	11.34	11.18	13.68	11.34
May 21, 2025	11	10.71	10.56	12.66	10.71
May 20, 2025	14.17	12.39	12.21	14.17	12.39
May 19, 2025	10.46	10.79	10.63	11.5	10.46
April 22, 2025	11.85	10.25	10.25	11.85	10.25
April 21, 2025	9.5	8.77	8.77	9.5	8.42

The GDL Fund (GDL-PC) NYSE