Get the Stockscreener App
8.26
0.48%
-0.0401
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 June 18, 2025, is $8.26.
- 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 $8.26 now.
- The 52-week high stock price for GDL is $8.44, representing a 2.18% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for GDL is $7.71, indicating a -6.66% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $8.29 | $8.23 | $0.06 | 4,726.0 | -0.48% |
| Jun 17, 2025 | $8.36 | $8.20 | $0.1599 | 6,833.0 | +0.85% |
| Jun 16, 2025 | $8.34 | $8.16 | $0.18 | 26,279.0 | -0.48% |
| Jun 13, 2025 | $8.38 | $8.20 | $0.18 | 18,372.0 | -0.60% |
| Jun 12, 2025 | $8.37 | $8.32 | $0.05 | 7,111.0 | -0.60% |
| Jun 11, 2025 | $8.38 | $8.33 | $0.05 | 4,881.0 | +0.42% |
| Jun 10, 2025 | $8.34 | $8.33 | $0.0108 | 10,056.0 | -0.42% |
| Jun 09, 2025 | $8.37 | $8.29 | $0.0799 | 3,366.0 | -0.00% |
| Jun 06, 2025 | $8.38 | $8.37 | $0.01 | 2,347.0 | +0.00% |
| Jun 05, 2025 | $8.37 | $8.33 | $0.0377 | 1,059.0 | +0.36% |
| Jun 04, 2025 | $8.36 | $8.32 | $0.04 | 3,727.0 | +0.36% |
| Jun 03, 2025 | $8.38 | $8.27 | $0.11 | 7,246.0 | +0.48% |
| Jun 02, 2025 | $8.38 | $8.25 | $0.1258 | 8,935.0 | -1.31% |
| May 30, 2025 | $8.38 | $8.37 | $0.01 | 4,312.0 | +0.00% |
| May 29, 2025 | $8.38 | $8.34 | $0.04 | 6,982.0 | +0.12% |
| May 28, 2025 | $8.44 | $8.35 | $0.09 | 17,488.0 | +0.12% |
| May 27, 2025 | $8.40 | $8.20 | $0.1985 | 9,886.0 | -0.12% |
| May 23, 2025 | $8.38 | $8.35 | $0.03 | 9,196.0 | +0.36% |
| May 22, 2025 | $8.40 | $8.34 | $0.06 | 2,353.0 | -0.71% |
| May 21, 2025 | $8.40 | $8.19 | $0.21 | 49,280.0 | +2.07% |
| May 20, 2025 | $8.23 | $8.20 | $0.03 | 391.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $8.38 | $8.16 | $0.22 | 104,938.0 | -1.43% |
| 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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):