Get the Stockscreener App
8.135
0.06%
0.0051
After Hours:
8.14
0.005
+0.06%
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 November 29, 2024, is $8.135.
- Gdl Fund all-time high stock price is $11.43, occurred on March 12, 2014.
- The lowest Gdl Fund stock price recorded was $5.00 on March 18, 2020. Since then, Gdl Fund's stock price has risen over 62.70% to $8.135 now.
- The 52-week high stock price for GDL is $8.29, representing a 1.91% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for GDL is $7.72, indicating a -5.10% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Gdl Fund (GDL) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $8.13 | $8.12 | $0.015 | 2,960.0 | +0.06% |
| Nov 27, 2024 | $8.13 | $8.10 | $0.03 | 7,999.0 | +1.12% |
| Nov 26, 2024 | $8.07 | $8.03 | $0.04 | 15,712.0 | -0.91% |
| Nov 25, 2024 | $8.14 | $8.09 | $0.05 | 5,087.0 | +0.67% |
| Nov 22, 2024 | $8.13 | $8.06 | $0.0718 | 2,296.0 | -0.12% |
| Nov 21, 2024 | $8.11 | $8.02 | $0.09 | 19,538.0 | -0.12% |
| Nov 20, 2024 | $8.14 | $8.08 | $0.06 | 779.0 | -0.25% |
| Nov 19, 2024 | $8.11 | $8.08 | $0.0343 | 1,747.0 | +0.12% |
| Nov 18, 2024 | $8.14 | $8.08 | $0.0587 | 2,249.0 | +0.12% |
| Nov 15, 2024 | $8.13 | $8.08 | $0.0456 | 3,330.0 | -0.62% |
| Nov 14, 2024 | $8.16 | $8.12 | $0.045 | 5,078.0 | -0.12% |
| Nov 13, 2024 | $8.16 | $8.13 | $0.026 | 6,777.0 | -0.12% |
| Nov 12, 2024 | $8.21 | $8.15 | $0.0599 | 1,757.0 | -0.37% |
| Nov 11, 2024 | $8.19 | $8.15 | $0.04 | 8,260.0 | -0.12% |
| Nov 08, 2024 | $8.26 | $8.19 | $0.07 | 8,695.0 | -0.55% |
| Nov 07, 2024 | $8.29 | $8.23 | $0.055 | 6,697.0 | -0.15% |
| Nov 06, 2024 | $8.28 | $8.16 | $0.12 | 30,835.0 | +1.20% |
| Nov 05, 2024 | $8.16 | $8.12 | $0.0441 | 5,191.0 | -0.06% |
| Nov 04, 2024 | $8.18 | $8.11 | $0.0699 | 28,778.0 | +0.22% |
| Nov 01, 2024 | $8.14 | $8.11 | $0.03 | 2,273.0 | +0.58% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.29 | $8.02 | $0.27 | 168,998.0 | +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% |
Gdl Fund Stock (GDL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.05 | $7.75 | $0.305 | 706,267.0 | -1.38% |
| Nov, 2022 | $8.06 | $7.75 | $0.31 | 523,558.0 | -0.62% |
| Oct, 2022 | $8.06 | $7.77 | $0.29 | 770,403.0 | +1.01% |
| Sep, 2022 | $8.36 | $7.80 | $0.56 | 334,006.0 | -2.34% |
| Aug, 2022 | $8.47 | $8.10 | $0.37 | 306,043.0 | -2.35% |
| Jul, 2022 | $8.39 | $8.10 | $0.29 | 162,596.0 | +1.16% |
| Jun, 2022 | $8.92 | $7.92 | $1.00 | 377,760.0 | -1.08% |
| May, 2022 | $8.46 | $8.03 | $0.4286 | 348,519.0 | -0.96% |
| Apr, 2022 | $8.69 | $8.34 | $0.3486 | 188,739.0 | -2.56% |
| Mar, 2022 | $8.83 | $8.40 | $0.43 | 211,289.0 | +1.53% |
| Feb, 2022 | $8.87 | $8.33 | $0.538 | 374,489.0 | -3.86% |
| Jan, 2022 | $9.01 | $8.36 | $0.65 | 237,640.0 | -1.34% |
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):