Get the Stockscreener App
8.21
1.32%
-0.11
After Hours:
8.21
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 August 01, 2025, is $8.21.
- 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 $8.21 now.
- The 52-week high stock price for GDL is $8.45, representing a 2.92% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for GDL is $7.71, indicating a -6.09% decrease from the current share price, occurred on April 04, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $8.27 | $8.21 | $0.06 | 17,473.0 | -1.32% |
| Jul 31, 2025 | $8.40 | $8.31 | $0.0894 | 10,524.0 | +0.00% |
| Jul 30, 2025 | $8.40 | $8.32 | $0.08 | 19,119.0 | -0.78% |
| Jul 29, 2025 | $8.45 | $8.36 | $0.09 | 13,780.0 | -0.53% |
| Jul 28, 2025 | $8.45 | $8.40 | $0.045 | 20,608.0 | +0.64% |
| Jul 25, 2025 | $8.40 | $8.35 | $0.05 | 5,660.0 | -0.28% |
| Jul 24, 2025 | $8.40 | $8.37 | $0.034 | 4,815.0 | +0.24% |
| Jul 23, 2025 | $8.39 | $8.38 | $0.0113 | 1,080.0 | +0.09% |
| Jul 22, 2025 | $8.41 | $8.36 | $0.05 | 9,144.0 | +0.03% |
| Jul 21, 2025 | $8.38 | $8.35 | $0.03 | 10,199.0 | +0.12% |
| Jul 18, 2025 | $8.38 | $8.35 | $0.0298 | 8,899.0 | -0.12% |
| Jul 17, 2025 | $8.38 | $8.34 | $0.04 | 8,122.0 | -0.12% |
| Jul 16, 2025 | $8.38 | $8.32 | $0.055 | 11,413.0 | +0.84% |
| Jul 15, 2025 | $8.35 | $8.22 | $0.13 | 14,802.0 | +0.08% |
| Jul 14, 2025 | $8.30 | $8.15 | $0.1533 | 5,704.0 | +0.35% |
| Jul 11, 2025 | $8.33 | $8.24 | $0.085 | 9,824.0 | -0.43% |
| Jul 10, 2025 | $8.37 | $8.29 | $0.08 | 11,606.0 | -0.12% |
| Jul 09, 2025 | $8.33 | $8.31 | $0.0199 | 4,265.0 | +0.48% |
| Jul 08, 2025 | $8.32 | $8.26 | $0.06 | 6,594.0 | -0.12% |
| Jul 07, 2025 | $8.35 | $8.25 | $0.10 | 7,079.0 | -0.07% |
| Jul 03, 2025 | $8.35 | $8.29 | $0.06 | 14,081.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $8.27 | $8.21 | $0.06 | 17,473.0 | +0.00% |
| Jul, 2025 | $8.45 | $8.15 | $0.30 | 238,078.0 | -1.60% |
| 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% |
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% |
1.46%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):