Gabelli Global Deal Fund (GDL) Historical Stock Data
7.82 ↓0.02 (-0.26%)
As of May 1, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, GDL is down -0.06% a day on average. There have been 14 days where Gabelli Global Deal Fund closed green and 16 days where GDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.86 | 7.84 | ↓$0.02 (-0.25%) | 7.84 | 7.87 | 7.61K |
| 2024-05-02 | 7.81 | 7.82 | ↑$0.01 (0.13%) | 7.81 | 7.82 | 1.37K |
| 2024-05-01 | 7.80 | 7.82 | ↑$0.02 (0.26%) | 7.80 | 7.82 | 3.78K |
| 2024-04-30 | 7.79 | 7.80 | ↑$0.01 (0.13%) | 7.79 | 7.83 | 1.13K |
| 2024-04-29 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.80 | 7.82 | 8.09K |
| 2024-04-26 | 7.83 | 7.83 | ↓$0.00 (-0.03%) | 7.81 | 7.83 | 2.92K |
| 2024-04-25 | 7.83 | 7.80 | ↓$0.03 (-0.38%) | 7.77 | 7.83 | 7.48K |
| 2024-04-24 | 7.83 | 7.83 | ↑$0.00 (0.06%) | 7.83 | 7.85 | 3.91K |
| 2024-04-23 | 7.84 | 7.83 | ↓$0.01 (-0.13%) | 7.82 | 7.85 | 9.76K |
| 2024-04-22 | 7.79 | 7.82 | ↑$0.03 (0.39%) | 7.79 | 7.82 | 6.51K |
| 2024-04-19 | 7.85 | 7.81 | ↓$0.04 (-0.51%) | 7.79 | 7.85 | 16.25K |
| 2024-04-18 | 7.81 | 7.80 | ↓$0.01 (-0.12%) | 7.80 | 7.83 | 5.70K |
| 2024-04-17 | 7.81 | 7.81 | ↓$0.00 (-0.05%) | 7.79 | 7.83 | 5.33K |
| 2024-04-16 | 7.82 | 7.81 | ↓$0.01 (-0.13%) | 7.81 | 7.82 | 4.56K |
| 2024-04-15 | 7.81 | 7.77 | ↓$0.04 (-0.52%) | 7.77 | 7.85 | 6.96K |
| 2024-04-12 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.80 | 7.84 | 29.05K |
| 2024-04-11 | 7.82 | 7.85 | ↑$0.03 (0.38%) | 7.82 | 7.85 | 13.75K |
| 2024-04-10 | 7.87 | 7.85 | ↓$0.02 (-0.25%) | 7.85 | 7.87 | 7.90K |
| 2024-04-09 | 7.89 | 7.89 | ↑$0.00 (0.00%) | 7.89 | 7.90 | 4.93K |
| 2024-04-08 | 7.85 | 7.87 | ↑$0.02 (0.25%) | 7.85 | 7.87 | 11.35K |
| 2024-04-05 | 7.85 | 7.87 | ↑$0.02 (0.25%) | 7.81 | 7.87 | 4.64K |
| 2024-04-04 | 7.85 | 7.84 | ↓$0.01 (-0.13%) | 7.84 | 7.87 | 6.99K |
| 2024-04-03 | 7.82 | 7.86 | ↑$0.04 (0.51%) | 7.82 | 7.87 | 24.78K |
| 2024-04-02 | 7.89 | 7.82 | ↓$0.07 (-0.85%) | 7.80 | 7.89 | 34.27K |
| 2024-04-01 | 7.94 | 7.92 | ↓$0.02 (-0.25%) | 7.92 | 7.95 | 8.64K |
| 2024-03-28 | 7.99 | 7.96 | ↓$0.03 (-0.31%) | 7.96 | 7.99 | 8.85K |
| 2024-03-27 | 7.92 | 7.93 | ↑$0.01 (0.19%) | 7.92 | 7.96 | 3.52K |
| 2024-03-26 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.93 | 7.98 | 7.56K |
| 2024-03-25 | 7.97 | 7.94 | ↓$0.03 (-0.38%) | 7.93 | 7.98 | 25.82K |
| 2024-03-22 | 7.95 | 7.93 | ↓$0.02 (-0.25%) | 7.91 | 8.00 | 29.08K |
Create an account or log in to view more rows.
$GDL PT?
$GDL I would not be a bear now
$GDL we back boys
$GDL To the moon!!
$GDL enjoy your weekend
$GDL love cooking these little bears on here
$GDL low volume today isn’t necessarily a bad thing
$GDL this is just going to go up forever
$GDL This is just getting warmed up.
$GDL holdddd it tight yall