The GDL Fund (GDL) Historical Stock Data
8.50 ↓0.02 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDL is up 0.03% a day on average. There have been 18 days where The GDL Fund closed green and 12 days where GDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.49 | 8.53 | 9.81K |
| 2025-12-17 | 8.46 | 8.52 | ↑$0.06 (0.76%) | 8.46 | 8.52 | 5.27K |
| 2025-12-16 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.44 | 8.47 | 6.30K |
| 2025-12-15 | 8.45 | 8.47 | ↑$0.02 (0.28%) | 8.45 | 8.54 | 5.61K |
| 2025-12-12 | 8.41 | 8.41 | ↑$0.00 (0.00%) | 8.41 | 8.57 | 4.37K |
| 2025-12-11 | 8.46 | 8.56 | ↑$0.10 (1.15%) | 8.46 | 8.59 | 9.18K |
| 2025-12-10 | 8.53 | 8.54 | ↑$0.01 (0.09%) | 8.52 | 8.56 | 3.48K |
| 2025-12-09 | 8.53 | 8.48 | ↓$0.05 (-0.59%) | 8.48 | 8.57 | 9.04K |
| 2025-12-08 | 8.47 | 8.54 | ↑$0.06 (0.77%) | 8.47 | 8.54 | 6.17K |
| 2025-12-05 | 8.46 | 8.47 | ↑$0.00 (0.06%) | 8.46 | 8.48 | 5.55K |
| 2025-12-04 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.41 | 8.49 | 4.84K |
| 2025-12-03 | 8.50 | 8.45 | ↓$0.05 (-0.56%) | 8.43 | 8.50 | 14.43K |
| 2025-12-02 | 8.56 | 8.47 | ↓$0.09 (-1.05%) | 8.47 | 8.56 | 17.81K |
| 2025-12-01 | 8.58 | 8.58 | ↓$0.00 (-0.01%) | 8.54 | 8.58 | 10.33K |
| 2025-11-28 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.55 | 8.58 | 3.29K |
| 2025-11-26 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.49 | 8.55 | 19.83K |
| 2025-11-25 | 8.53 | 8.52 | ↓$0.01 (-0.18%) | 8.48 | 8.54 | 9.86K |
| 2025-11-24 | 8.51 | 8.53 | ↑$0.02 (0.23%) | 8.51 | 8.53 | 6.83K |
| 2025-11-21 | 8.53 | 8.49 | ↓$0.04 (-0.41%) | 8.49 | 8.53 | 6.10K |
| 2025-11-20 | 8.53 | 8.52 | ↓$0.01 (-0.09%) | 8.49 | 8.53 | 3.15K |
| 2025-11-19 | 8.52 | 8.51 | ↓$0.01 (-0.11%) | 8.50 | 8.52 | 6.21K |
| 2025-11-18 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.48 | 8.50 | 2.30K |
| 2025-11-17 | 8.49 | 8.51 | ↑$0.02 (0.23%) | 8.49 | 8.52 | 5.65K |
| 2025-11-14 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.41 | 8.51 | 3.67K |
| 2025-11-13 | 8.49 | 8.53 | ↑$0.04 (0.53%) | 8.46 | 8.53 | 3.87K |
| 2025-11-12 | 8.51 | 8.52 | ↑$0.01 (0.12%) | 8.51 | 8.52 | 6.22K |
| 2025-11-11 | 8.49 | 8.50 | ↑$0.01 (0.14%) | 8.49 | 8.51 | 29.03K |
| 2025-11-10 | 8.52 | 8.47 | ↓$0.05 (-0.58%) | 8.47 | 8.52 | 14.79K |
| 2025-11-07 | 8.49 | 8.51 | ↑$0.02 (0.24%) | 8.49 | 8.52 | 5.10K |
| 2025-11-06 | 8.49 | 8.48 | ↓$0.01 (-0.12%) | 8.45 | 8.51 | 4.78K |
Create an account or log in to view more rows.
$GDL Going up
$GDL Shorts talk the talk but cant walk the walk
$GDL How can this stock move so little? Damn
$GDL To the moon!!
$GDL I love you!
$GDL used to this fuckery!! Not leaving no chance !
$GDL Be patient !!
$GDL just hold no panic
$GDL FYI - leaning bullish
$GDL so tired of this pos let's fly already