The GDL Fund (GDL) NYSE

8.49

-0.04(-0.47%)

Updated at October 17 03:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20258.518.498.498.538.4410,205
October 16, 20258.528.538.538.548.58,682
October 15, 20258.598.478.478.68.4716,711
October 14, 20258.538.488.488.578.4814,300
October 13, 20258.68.438.438.68.432,600
October 10, 20258.568.468.468.568.4621,731
October 09, 20258.568.528.528.568.528,020
October 08, 20258.568.558.558.568.539,617
October 07, 20258.568.538.538.568.5215,800
October 06, 20258.548.548.548.568.5117,021
October 03, 20258.518.558.558.558.515,300
October 02, 20258.558.538.538.568.5211,400
October 01, 20258.568.548.548.568.515,000
September 30, 20258.548.558.558.568.5319,500
September 29, 20258.48.538.538.538.44,000
September 26, 20258.518.528.528.558.57,000
September 25, 20258.598.458.458.598.4521,700
September 24, 20258.538.568.568.588.4311,000
September 23, 20258.58.528.528.558.524,814
September 22, 20258.468.488.488.498.4611,642
September 19, 20258.428.468.468.488.4213,229
September 18, 20258.448.428.428.528.4215,100
September 17, 20258.478.428.428.528.4225,800
September 16, 20258.68.478.478.68.4617,445
September 15, 20258.628.598.478.628.5821,900
September 12, 20258.628.628.628.628.616,114
September 11, 20258.628.598.598.628.5821,912
September 10, 20258.568.618.618.628.5623,929
September 09, 20258.628.618.618.628.626,000
September 08, 20258.628.618.618.638.6116,400
September 05, 20258.68.628.628.648.5828,899
September 04, 20258.568.558.558.598.5510,200
September 03, 20258.568.568.568.598.5211,900
September 02, 20258.548.528.528.568.527,355
August 29, 20258.518.538.538.548.513,331
August 28, 20258.478.58.58.518.4620,200
August 27, 20258.488.58.58.518.478,202
August 26, 20258.458.458.458.458.444,708
August 25, 20258.58.438.438.58.4310,948
August 22, 20258.438.458.458.468.4211,400
August 21, 20258.438.428.428.58.421,100
August 20, 20258.388.458.458.458.3820,347
August 19, 20258.388.378.378.48.355,000
August 18, 20258.368.398.398.48.367,800
August 15, 20258.348.378.378.398.348,233
August 14, 20258.398.338.338.48.3213,500
August 13, 20258.348.368.368.48.328,541
August 12, 20258.248.318.318.348.2434,700
August 11, 20258.348.378.378.388.345,800
August 08, 20258.398.368.368.398.341,100
August 07, 20258.348.358.358.398.345,500
August 06, 20258.378.38.38.48.2815,505
August 05, 20258.328.348.348.358.324,923
August 04, 20258.278.38.38.348.2616,805
August 01, 20258.218.218.218.278.2117,473
July 31, 20258.358.328.328.48.3110,574
July 30, 20258.48.328.328.48.3219,119
July 29, 20258.458.398.398.458.3613,800
July 28, 20258.48.438.438.458.420,608
July 25, 20258.358.388.388.48.355,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved