Get the Stockscreener App
8.45
0.12%
-0.01
After Hours:
8.45
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 May 05, 2026, is $8.45.
- 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 $8.45 now.
- The 52-week high stock price for GDL is $8.67, representing a 2.60% increase from the current share price, occurred on February 02, 2026.
- The 52-week low stock price for GDL is $8.01, indicating a -5.21% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Gdl Fund (GDL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $8.47 | $8.44 | $0.03 | 17,280.0 | -0.12% |
| May 04, 2026 | $8.49 | $8.43 | $0.06 | 6,729.0 | -0.21% |
| May 01, 2026 | $8.48 | $8.45 | $0.0251 | 5,641.0 | +0.33% |
| Apr 30, 2026 | $8.47 | $8.42 | $0.05 | 8,617.0 | -0.06% |
| Apr 29, 2026 | $8.46 | $8.42 | $0.04 | 9,440.0 | +0.18% |
| Apr 28, 2026 | $8.47 | $8.41 | $0.06 | 14,654.0 | -0.47% |
| Apr 27, 2026 | $8.49 | $8.44 | $0.0499 | 886.0 | +0.35% |
| Apr 24, 2026 | $8.46 | $8.43 | $0.03 | 4,188.0 | -0.35% |
| Apr 23, 2026 | $8.49 | $8.46 | $0.0318 | 2,350.0 | +0.29% |
| Apr 22, 2026 | $8.47 | $8.42 | $0.0524 | 3,264.0 | +0.42% |
| Apr 21, 2026 | $8.49 | $8.42 | $0.07 | 4,903.0 | -0.24% |
| Apr 20, 2026 | $8.49 | $8.42 | $0.0692 | 16,170.0 | +0.36% |
| Apr 17, 2026 | $8.48 | $8.41 | $0.07 | 7,663.0 | -0.24% |
| Apr 16, 2026 | $8.45 | $8.40 | $0.05 | 2,816.0 | -0.08% |
| Apr 15, 2026 | $8.45 | $8.41 | $0.04 | 2,208.0 | +0.31% |
| Apr 14, 2026 | $8.43 | $8.37 | $0.0599 | 7,526.0 | +0.36% |
| Apr 13, 2026 | $8.41 | $8.35 | $0.0576 | 2,651.0 | +0.48% |
| Apr 10, 2026 | $8.47 | $8.29 | $0.18 | 17,882.0 | -0.36% |
| Apr 09, 2026 | $8.44 | $8.37 | $0.07 | 9,193.0 | -0.36% |
| Apr 08, 2026 | $8.45 | $8.37 | $0.078 | 1,928.0 | +0.24% |
| Apr 07, 2026 | $8.39 | $8.33 | $0.06 | 7,224.0 | +0.48% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.49 | $8.43 | $0.06 | 46,930.0 | +0.00% |
| Apr, 2026 | $8.49 | $8.27 | $0.22 | 132,271.0 | +1.44% |
| Mar, 2026 | $8.63 | $8.24 | $0.3899 | 260,354.0 | -2.91% |
| Feb, 2026 | $8.67 | $8.48 | $0.19 | 179,158.0 | +0.17% |
| Jan, 2026 | $8.65 | $8.34 | $0.31 | 257,910.0 | +1.13% |
Gdl Fund Stock (GDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.59 | $8.34 | $0.2499 | 225,164.0 | -0.94% |
| Nov, 2025 | $8.58 | $8.41 | $0.17 | 157,804.0 | +0.47% |
| Oct, 2025 | $8.60 | $8.37 | $0.23 | 250,787.0 | -0.47% |
| Sep, 2025 | $8.64 | $8.40 | $0.24 | 355,439.0 | +0.23% |
| Aug, 2025 | $8.54 | $8.21 | $0.33 | 254,716.0 | +2.52% |
| Jul, 2025 | $8.45 | $8.15 | $0.30 | 220,605.0 | -0.28% |
| Jun, 2025 | $8.38 | $8.16 | $0.22 | 215,452.0 | -0.44% |
| May, 2025 | $8.44 | $8.01 | $0.43 | 172,534.0 | +3.84% |
| Apr, 2025 | $8.32 | $7.71 | $0.6099 | 187,895.0 | -2.00% |
| Mar, 2025 | $8.40 | $8.22 | $0.18 | 161,235.0 | -1.61% |
| 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% |
0.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):