5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+1.56%
GDL Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.45 | $8.44 (-0.13%) | $8.45 | $8.41 | 9.53 K | $92.50 M |
| 08/06/2026 | $8.41 | $8.43 (0.24%) | $8.44 | $8.41 | 2.20 K | $92.39 M |
| 08/05/2026 | $8.43 | $8.44 (0.12%) | $8.45 | $8.43 | 8.00 K | $92.50 M |
| 08/04/2026 | $8.42 | $8.43 (0.12%) | $8.44 | $8.42 | 3.62 K | $92.39 M |
| 08/03/2026 | $8.42 | $8.43 (0.12%) | $8.47 | $8.42 | 4.80 K | $92.39 M |
| 07/31/2026 | $8.37 | $8.38 (0.12%) | $8.47 | $8.37 | 2.92 K | $91.84 M |
| 07/30/2026 | $8.39 | $8.40 (0.12%) | $8.41 | $8.38 | 9.80 K | $92.06 M |
| 07/29/2026 | $8.41 | $8.39 (-0.24%) | $8.41 | $8.38 | 1.94 K | $91.95 M |
| 07/28/2026 | $8.40 | $8.39 (-0.12%) | $8.40 | $8.33 | 8.60 K | $91.95 M |
| 07/27/2026 | $8.39 | $8.40 (0.12%) | $8.40 | $8.39 | 4.02 K | $92.06 M |
| 07/24/2026 | $8.43 | $8.42 (-0.12%) | $8.48 | $8.42 | 4.00 K | $92.28 M |
| 07/23/2026 | $8.45 | $8.41 (-0.47%) | $8.46 | $8.36 | 6.70 K | $92.17 M |
| 07/22/2026 | $8.43 | $8.42 (-0.12%) | $8.43 | $8.42 | 5.80 K | $92.28 M |
| 07/21/2026 | $8.40 | $8.43 (0.36%) | $8.43 | $8.33 | 9.93 K | $92.39 M |
| 07/20/2026 | $8.46 | $8.40 (-0.71%) | $8.46 | $8.40 | 6.91 K | $92.06 M |
| 07/17/2026 | $8.45 | $8.44 (-0.12%) | $8.49 | $8.43 | 6.83 K | $92.50 M |
| 07/16/2026 | $8.47 | $8.45 (-0.24%) | $8.50 | $8.42 | 7.50 K | $92.61 M |
| 07/15/2026 | $8.47 | $8.42 (-0.59%) | $8.47 | $8.42 | 16.00 K | $92.28 M |
| 07/14/2026 | $8.46 | $8.43 (-0.35%) | $8.49 | $8.43 | 11.73 K | $92.39 M |
| 07/13/2026 | $8.47 | $8.43 (-0.47%) | $8.50 | $8.42 | 9.20 K | $92.39 M |
| 07/10/2026 | $8.49 | $8.44 (-0.59%) | $8.49 | $8.43 | 14.92 K | $92.50 M |
| 07/09/2026 | $8.47 | $8.49 (0.24%) | $8.50 | $8.47 | 4.22 K | $93.05 M |
| 07/08/2026 | $8.48 | $8.47 (-0.12%) | $8.50 | $8.45 | 2.92 K | $92.83 M |
| 07/07/2026 | $8.47 | $8.45 (-0.24%) | $8.47 | $8.43 | 8.00 K | $92.61 M |
| 07/06/2026 | $8.49 | $8.47 (-0.24%) | $8.49 | $8.46 | 8.00 K | $92.83 M |
| 07/02/2026 | $8.48 | $8.46 (-0.24%) | $8.49 | $8.45 | 8.00 K | $92.72 M |
| 07/01/2026 | $8.45 | $8.46 (0.12%) | $8.50 | $8.45 | 9.90 K | $92.72 M |
| 06/30/2026 | $8.38 | $8.47 (1.07%) | $8.49 | $8.38 | 11.72 K | $92.83 M |
| 06/29/2026 | $8.46 | $8.46 (0%) | $8.46 | $8.45 | 846 | $92.72 M |
| 06/26/2026 | $8.48 | $8.47 (-0.12%) | $8.48 | $8.46 | 5.74 K | $93.37 M |
| 06/25/2026 | $8.48 | $8.46 (-0.24%) | $8.48 | $8.45 | 2.55 K | $93.26 M |
| 06/24/2026 | $8.46 | $8.46 (0%) | $8.47 | $8.43 | 9.00 K | $93.26 M |
| 06/23/2026 | $8.40 | $8.45 (0.6%) | $8.48 | $8.40 | 11.90 K | $93.15 M |
| 06/22/2026 | $8.44 | $8.45 (0.12%) | $8.48 | $8.44 | 10.00 K | $93.15 M |
| 06/18/2026 | $8.38 | $8.41 (0.36%) | $8.42 | $8.38 | 2.90 K | $92.71 M |
| 06/17/2026 | $8.35 | $8.38 (0.36%) | $8.43 | $8.32 | 8.84 K | $92.38 M |
| 06/16/2026 | $8.38 | $8.38 (0%) | $8.46 | $8.38 | 22.61 K | $92.38 M |
| 06/15/2026 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.40 | 7.15 K | $92.71 M |
| 06/12/2026 | $8.41 | $8.47 (0.71%) | $8.51 | $8.41 | 17.12 K | $93.37 M |
| 06/11/2026 | $8.47 | $8.43 (-0.47%) | $8.47 | $8.41 | 16.70 K | $92.93 M |
| 06/10/2026 | $8.46 | $8.42 (-0.47%) | $8.49 | $8.41 | 16.90 K | $92.82 M |
| 06/09/2026 | $8.43 | $8.42 (-0.12%) | $8.50 | $8.42 | 10.62 K | $92.82 M |
| 06/08/2026 | $8.42 | $8.45 (0.36%) | $8.47 | $8.42 | 8.20 K | $93.15 M |
| 06/05/2026 | $8.50 | $8.45 (-0.59%) | $8.50 | $8.44 | 12.30 K | $93.15 M |
| 06/04/2026 | $8.47 | $8.47 (0%) | $8.53 | $8.41 | 15.12 K | $93.37 M |
| 06/03/2026 | $8.50 | $8.45 (-0.59%) | $8.50 | $8.44 | 8.00 K | $93.15 M |
| 06/02/2026 | $8.46 | $8.46 (0%) | $8.47 | $8.44 | 31.20 K | $93.26 M |
| 06/01/2026 | $8.47 | $8.46 (-0.12%) | $8.51 | $8.46 | 15.31 K | $93.26 M |
| 05/29/2026 | $8.49 | $8.51 (0.24%) | $8.52 | $8.48 | 4.40 K | $93.81 M |
| 05/28/2026 | $8.51 | $8.48 (-0.35%) | $8.52 | $8.46 | 12.60 K | $93.48 M |
| 05/27/2026 | $8.47 | $8.47 (0%) | $8.51 | $8.47 | 3.10 K | $93.37 M |
| 05/26/2026 | $8.50 | $8.47 (-0.35%) | $8.54 | $8.47 | 6.30 K | $93.37 M |
| 05/22/2026 | $8.49 | $8.46 (-0.35%) | $8.52 | $8.46 | 11.65 K | $93.26 M |
| 05/21/2026 | $8.43 | $8.48 (0.59%) | $8.48 | $8.43 | 5.10 K | $93.48 M |
| 05/20/2026 | $8.51 | $8.46 (-0.59%) | $8.53 | $8.46 | 7.80 K | $93.26 M |
| 05/19/2026 | $8.48 | $8.49 (0.12%) | $8.51 | $8.46 | 8.30 K | $93.59 M |
| 05/18/2026 | $8.42 | $8.46 (0.48%) | $8.48 | $8.42 | 4.90 K | $93.26 M |
| 05/15/2026 | $8.44 | $8.45 (0.12%) | $8.48 | $8.42 | 13.73 K | $93.15 M |
| 05/14/2026 | $8.48 | $8.52 (0.47%) | $8.52 | $8.48 | 4.05 K | $93.92 M |
| 05/13/2026 | $8.51 | $8.46 (-0.59%) | $8.51 | $8.46 | 4.64 K | $93.26 M |
| 05/12/2026 | $8.50 | $8.48 (-0.24%) | $8.51 | $8.46 | 4.52 K | $93.48 M |
| 05/11/2026 | $8.49 | $8.50 (0.12%) | $8.51 | $8.48 | 4.91 K | $93.70 M |
| 05/08/2026 | $8.52 | $8.50 (-0.23%) | $8.54 | $8.46 | 3.35 K | $93.70 M |
| 05/07/2026 | $8.48 | $8.47 (-0.12%) | $8.49 | $8.46 | 6.10 K | $93.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
