5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
+2.91%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+0.24%
GDL Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.36 | $8.36 (0%) | $8.36 | $8.36 | 2.67 K | $89.81 M |
| 09/18/2026 | $8.38 | $8.39 (0.12%) | $8.40 | $8.38 | 3.94 K | $90.13 M |
| 09/17/2026 | $8.36 | $8.39 (0.36%) | $8.41 | $8.36 | 11.90 K | $90.13 M |
| 09/16/2026 | $8.32 | $8.39 (0.84%) | $8.41 | $8.32 | 13.80 K | $90.13 M |
| 09/15/2026 | $8.41 | $8.41 (0%) | $8.41 | $8.41 | 1.91 K | $90.35 M |
| 09/14/2026 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.40 | 33.50 K | $90.35 M |
| 09/11/2026 | $8.44 | $8.42 (-0.24%) | $8.48 | $8.39 | 11.84 K | $90.46 M |
| 09/10/2026 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.40 | 4.70 K | $90.35 M |
| 09/09/2026 | $8.40 | $8.41 (0.12%) | $8.42 | $8.40 | 4.42 K | $90.35 M |
| 09/08/2026 | $8.45 | $8.44 (-0.12%) | $8.45 | $8.42 | 25.62 K | $90.67 M |
| 09/04/2026 | $8.42 | $8.42 (0%) | $8.46 | $8.42 | 13.00 K | $92.28 M |
| 09/03/2026 | $8.37 | $8.42 (0.6%) | $8.44 | $8.37 | 15.10 K | $92.28 M |
| 09/02/2026 | $8.36 | $8.41 (0.6%) | $8.41 | $8.36 | 1.70 K | $92.17 M |
| 09/01/2026 | $8.34 | $8.40 (0.72%) | $8.44 | $8.34 | 10.00 K | $92.06 M |
| 08/31/2026 | $8.41 | $8.42 (0.12%) | $8.44 | $8.41 | 6.81 K | $92.28 M |
| 08/28/2026 | $8.39 | $8.41 (0.24%) | $8.44 | $8.38 | 18.33 K | $92.17 M |
| 08/27/2026 | $8.43 | $8.38 (-0.59%) | $8.44 | $8.33 | 29.77 K | $91.84 M |
| 08/26/2026 | $8.43 | $8.40 (-0.36%) | $8.43 | $8.40 | 5.20 K | $92.06 M |
| 08/25/2026 | $8.01 | $8.40 (4.87%) | $8.42 | $8.01 | 16.05 K | $92.06 M |
| 08/24/2026 | $8.38 | $8.42 (0.48%) | $8.43 | $8.38 | 19.20 K | $92.28 M |
| 08/21/2026 | $8.40 | $8.41 (0.12%) | $8.44 | $8.40 | 16.80 K | $92.17 M |
| 08/20/2026 | $8.43 | $8.43 (0%) | $8.45 | $8.43 | 2.50 K | $92.39 M |
| 08/19/2026 | $8.40 | $8.41 (0.12%) | $8.43 | $8.40 | 5.00 K | $92.17 M |
| 08/18/2026 | $8.43 | $8.42 (-0.12%) | $8.44 | $8.42 | 7.60 K | $92.28 M |
| 08/17/2026 | $8.38 | $8.42 (0.48%) | $8.43 | $8.38 | 8.20 K | $92.28 M |
| 08/14/2026 | $8.41 | $8.40 (-0.12%) | $8.42 | $8.36 | 30.73 K | $92.06 M |
| 08/13/2026 | $8.42 | $8.41 (-0.12%) | $8.45 | $8.40 | 23.00 K | $92.17 M |
| 08/12/2026 | $8.45 | $8.40 (-0.59%) | $8.45 | $8.37 | 6.20 K | $92.06 M |
| 08/11/2026 | $8.44 | $8.42 (-0.24%) | $8.45 | $8.40 | 6.60 K | $92.28 M |
| 08/10/2026 | $8.45 | $8.41 (-0.47%) | $8.45 | $8.41 | 6.74 K | $92.17 M |
| 08/07/2026 | $8.45 | $8.43 (-0.24%) | $8.45 | $8.41 | 9.93 K | $92.39 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 |
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.
