8.35
price down icon0.24%   -0.02
after-market After Hours: 8.35
loading

Gdl Fund Stock (GDL) Price History

The historical daily chart and data for Gdl Fund stock (GDL), show that the latest closing stock price as of March 03, 2025, is $8.35.
  • Gdl Fund all-time high stock price is $11.43, occurred on March 12, 2014.
  • The lowest Gdl Fund stock price recorded was $0.00 on December 03, 2024. Since then, Gdl Fund's stock price has risen over to $8.35 now.
  • The 52-week high stock price for GDL is $8.38, representing a 0.36% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for GDL is $7.72, indicating a -7.54% decrease from the current share price, occurred on March 15, 2024.
  • The closing price of Gdl Fund (GDL) stock in the beginning of 2024 was $8.87. The stock closed the year at $7.84, a loss of over -11.61% for the year.
The table below shows more information about GDL historical price data:
Date High Low High - Low Volume % Change
Mar 03, 2025 $8.40 $8.34 $0.056 3,732.0 -0.24%
Feb 28, 2025 $8.38 $8.32 $0.0622 9,794.0 +0.72%
Feb 27, 2025 $8.34 $8.31 $0.025 985.0 -0.12%
Feb 26, 2025 $8.35 $8.32 $0.0246 6,261.0 -0.24%
Feb 25, 2025 $8.35 $8.31 $0.0368 1,906.0 -0.12%
Feb 24, 2025 $8.35 $8.31 $0.0364 11,400.0 +0.12%
Feb 21, 2025 $8.38 $8.33 $0.0548 8,300.0 -0.12%
Feb 20, 2025 $8.35 $8.31 $0.0399 20,558.0 +0.24%
Feb 19, 2025 $8.33 $8.29 $0.04 7,080.0 +0.24%
Feb 18, 2025 $8.37 $8.30 $0.07 12,950.0 -0.36%
Feb 14, 2025 $8.35 $8.30 $0.05 300,141.0 +0.36%
Feb 13, 2025 $8.33 $8.30 $0.03 54,769.0 -0.24%
Feb 12, 2025 $8.35 $8.23 $0.12 3,401.0 +0.36%
Feb 11, 2025 $8.30 $8.25 $0.0497 7,968.0 +0.48%
Feb 10, 2025 $8.27 $8.20 $0.07 14,005.0 +0.55%
Feb 07, 2025 $8.22 $8.17 $0.0457 7,214.0 -0.01%
Feb 06, 2025 $8.22 $8.19 $0.03 10,763.0 +0.07%
Feb 05, 2025 $8.24 $8.19 $0.05 4,330.0 +0.06%
Feb 04, 2025 $8.21 $8.20 $0.015 10,300.0 +0.31%
Feb 03, 2025 $8.21 $8.15 $0.065 22,587.0 -0.12%

Gdl Fund Stock (GDL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gdl Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gdl Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gdl Fund Stock (GDL) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $8.40 $8.34 $0.056 7,464.0 -0.24%
Feb, 2025 $8.38 $8.15 $0.23 514,712.0 +2.20%
Jan, 2025 $8.24 $8.00 $0.2425 314,857.0 +2.12%

Gdl Fund Stock (GDL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.17 $7.90 $0.27 326,373.0 -1.46%
Nov, 2024 $8.29 $8.02 $0.27 166,038.0 +0.55%
Oct, 2024 $8.19 $8.09 $0.10 111,814.0 -0.73%
Sep, 2024 $8.20 $7.90 $0.30 152,038.0 +0.83%
Aug, 2024 $8.13 $7.91 $0.22 183,856.0 +0.66%
Jul, 2024 $8.04 $7.81 $0.23 344,677.0 +2.42%
Jun, 2024 $7.94 $7.76 $0.1801 198,483.0 -0.63%
May, 2024 $7.99 $7.80 $0.1901 171,633.0 +1.15%
Apr, 2024 $7.95 $7.77 $0.1807 225,244.0 -2.01%
Mar, 2024 $8.02 $7.72 $0.30 198,167.0 +1.47%
Feb, 2024 $7.99 $7.75 $0.2397 220,787.0 -0.28%
Jan, 2024 $8.04 $7.82 $0.22 244,746.0 -2.16%

Gdl Fund Stock (GDL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.13 $7.85 $0.28 359,129.0 +2.29%
Nov, 2023 $7.91 $7.65 $0.26 198,723.0 +1.29%
Oct, 2023 $7.78 $7.67 $0.1065 156,643.0 +0.13%
Sep, 2023 $7.95 $7.70 $0.2525 250,720.0 -2.08%
Aug, 2023 $8.01 $7.82 $0.19 330,116.0 -0.06%
Jul, 2023 $7.98 $7.82 $0.1607 339,043.0 +0.96%
Jun, 2023 $7.95 $7.76 $0.1906 198,528.0 -0.02%
May, 2023 $7.92 $7.71 $0.21 257,784.0 +0.47%
Apr, 2023 $7.90 $7.70 $0.20 462,572.0 -0.45%
Mar, 2023 $8.05 $7.66 $0.39 556,483.0 -1.07%
Feb, 2023 $8.20 $7.91 $0.2899 495,868.0 -1.98%
Jan, 2023 $8.22 $7.83 $0.385 526,504.0 +3.19%
closed_end_fund_equity RQI
$13.32
price up icon 0.45%
closed_end_fund_equity USA
$6.83
price down icon 1.44%
closed_end_fund_equity CLM
$7.88
price down icon 0.25%
closed_end_fund_equity GDV
$24.59
price down icon 0.89%
closed_end_fund_equity KYN
$12.69
price down icon 0.63%
closed_end_fund_equity ADX
$19.67
price down icon 2.14%
Cap:     |  Volume (24h):