5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+5.87%
GDL Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.48 | $8.48 (0%) | $8.50 | $8.48 | 4.08 K | $93.37 M |
| 05/05/2026 | $8.44 | $8.45 (0.12%) | $8.47 | $8.44 | 17.30 K | $93.15 M |
| 05/04/2026 | $8.49 | $8.46 (-0.35%) | $8.49 | $8.43 | 6.73 K | $93.26 M |
| 05/01/2026 | $8.48 | $8.48 (0%) | $8.48 | $8.45 | 5.64 K | $93.48 M |
| 04/30/2026 | $8.42 | $8.45 (0.36%) | $8.47 | $8.42 | 8.62 K | $93.15 M |
| 04/29/2026 | $8.42 | $8.46 (0.48%) | $8.46 | $8.42 | 9.44 K | $93.26 M |
| 04/28/2026 | $8.47 | $8.44 (-0.35%) | $8.47 | $8.41 | 14.70 K | $93.04 M |
| 04/27/2026 | $8.49 | $8.48 (-0.12%) | $8.49 | $8.44 | 900 | $93.48 M |
| 04/24/2026 | $8.45 | $8.45 (0%) | $8.46 | $8.43 | 4.20 K | $93.15 M |
| 04/23/2026 | $8.48 | $8.48 (0%) | $8.49 | $8.46 | 2.40 K | $93.48 M |
| 04/22/2026 | $8.43 | $8.46 (0.36%) | $8.47 | $8.42 | 3.30 K | $93.26 M |
| 04/21/2026 | $8.43 | $8.42 (-0.12%) | $8.49 | $8.42 | 4.90 K | $92.82 M |
| 04/20/2026 | $8.46 | $8.44 (-0.24%) | $8.49 | $8.42 | 16.20 K | $93.04 M |
| 04/17/2026 | $8.48 | $8.41 (-0.83%) | $8.48 | $8.41 | 7.70 K | $92.71 M |
| 04/16/2026 | $8.40 | $8.43 (0.36%) | $8.45 | $8.40 | 2.82 K | $92.93 M |
| 04/15/2026 | $8.41 | $8.44 (0.36%) | $8.45 | $8.41 | 2.21 K | $93.04 M |
| 04/14/2026 | $8.40 | $8.41 (0.12%) | $8.43 | $8.37 | 7.53 K | $92.71 M |
| 04/13/2026 | $8.41 | $8.38 (-0.36%) | $8.41 | $8.35 | 2.70 K | $92.38 M |
| 04/10/2026 | $8.41 | $8.34 (-0.83%) | $8.47 | $8.29 | 17.90 K | $91.94 M |
| 04/09/2026 | $8.42 | $8.37 (-0.59%) | $8.44 | $8.37 | 9.20 K | $92.27 M |
| 04/08/2026 | $8.37 | $8.40 (0.36%) | $8.45 | $8.37 | 1.93 K | $92.60 M |
| 04/07/2026 | $8.33 | $8.38 (0.6%) | $8.39 | $8.33 | 7.22 K | $92.38 M |
| 04/06/2026 | $8.27 | $8.34 (0.85%) | $8.38 | $8.27 | 4.51 K | $91.94 M |
| 04/02/2026 | $8.31 | $8.30 (-0.12%) | $8.31 | $8.27 | 1.31 K | $91.50 M |
| 04/01/2026 | $8.38 | $8.36 (-0.24%) | $8.38 | $8.33 | 2.90 K | $92.16 M |
| 03/31/2026 | $8.35 | $8.33 (-0.24%) | $8.35 | $8.31 | 6.05 K | $91.83 M |
| 03/30/2026 | $8.34 | $8.32 (-0.24%) | $8.35 | $8.29 | 15.80 K | $91.72 M |
| 03/27/2026 | $8.29 | $8.29 (0%) | $8.37 | $8.29 | 17.70 K | $91.39 M |
| 03/26/2026 | $8.37 | $8.26 (-1.31%) | $8.44 | $8.25 | 10.62 K | $91.06 M |
| 03/25/2026 | $8.44 | $8.32 (-1.42%) | $8.49 | $8.31 | 13.60 K | $91.72 M |
| 03/24/2026 | $8.37 | $8.34 (-0.36%) | $8.55 | $8.34 | 12.10 K | $91.94 M |
| 03/23/2026 | $8.25 | $8.35 (1.21%) | $8.43 | $8.25 | 13.00 K | $92.05 M |
| 03/20/2026 | $8.28 | $8.24 (-0.48%) | $8.30 | $8.24 | 12.40 K | $90.84 M |
| 03/19/2026 | $8.32 | $8.30 (-0.24%) | $8.35 | $8.27 | 12.00 K | $91.50 M |
| 03/18/2026 | $8.38 | $8.32 (-0.72%) | $8.42 | $8.32 | 22.70 K | $91.72 M |
| 03/17/2026 | $8.46 | $8.36 (-1.18%) | $8.48 | $8.36 | 8.54 K | $92.16 M |
| 03/16/2026 | $8.52 | $8.42 (-1.17%) | $8.52 | $8.42 | 23.32 K | $92.82 M |
| 03/13/2026 | $8.51 | $8.52 (0.12%) | $8.52 | $8.50 | 5.04 K | $93.92 M |
| 03/12/2026 | $8.49 | $8.51 (0.24%) | $8.52 | $8.49 | 5.40 K | $93.81 M |
| 03/11/2026 | $8.50 | $8.50 (0%) | $8.52 | $8.50 | 11.60 K | $93.70 M |
| 03/10/2026 | $8.47 | $8.53 (0.71%) | $8.53 | $8.47 | 8.84 K | $94.03 M |
| 03/09/2026 | $8.53 | $8.48 (-0.59%) | $8.53 | $8.42 | 25.90 K | $93.48 M |
| 03/06/2026 | $8.52 | $8.51 (-0.12%) | $8.52 | $8.51 | 3.72 K | $93.81 M |
| 03/05/2026 | $8.56 | $8.55 (-0.12%) | $8.57 | $8.54 | 5.52 K | $94.25 M |
| 03/04/2026 | $8.54 | $8.56 (0.23%) | $8.63 | $8.54 | 3.02 K | $94.37 M |
| 03/03/2026 | $8.56 | $8.54 (-0.23%) | $8.58 | $8.53 | 6.80 K | $94.14 M |
| 03/02/2026 | $8.62 | $8.56 (-0.7%) | $8.62 | $8.54 | 17.00 K | $94.37 M |
| 02/27/2026 | $8.56 | $8.58 (0.23%) | $8.58 | $8.53 | 14.20 K | $94.59 M |
| 02/26/2026 | $8.55 | $8.53 (-0.23%) | $8.58 | $8.53 | 17.10 K | $94.03 M |
| 02/25/2026 | $8.53 | $8.58 (0.59%) | $8.59 | $8.53 | 4.42 K | $94.59 M |
| 02/24/2026 | $8.49 | $8.54 (0.59%) | $8.60 | $8.49 | 4.13 K | $94.14 M |
| 02/23/2026 | $8.54 | $8.50 (-0.47%) | $8.57 | $8.50 | 9.62 K | $93.70 M |
| 02/20/2026 | $8.55 | $8.53 (-0.23%) | $8.55 | $8.50 | 3.70 K | $94.03 M |
| 02/19/2026 | $8.53 | $8.52 (-0.12%) | $8.53 | $8.51 | 3.35 K | $93.92 M |
| 02/18/2026 | $8.55 | $8.50 (-0.58%) | $8.57 | $8.49 | 4.11 K | $93.70 M |
| 02/17/2026 | $8.48 | $8.48 (0%) | $8.59 | $8.48 | 9.41 K | $93.48 M |
| 02/13/2026 | $8.54 | $8.48 (-0.7%) | $8.54 | $8.48 | 7.60 K | $98.72 M |
| 02/12/2026 | $8.53 | $8.51 (-0.23%) | $8.59 | $8.51 | 19.90 K | $99.07 M |
| 02/11/2026 | $8.57 | $8.57 (0%) | $8.60 | $8.55 | 6.60 K | $99.77 M |
| 02/10/2026 | $8.54 | $8.57 (0.35%) | $8.59 | $8.54 | 1.60 K | $99.77 M |
| 02/09/2026 | $8.61 | $8.56 (-0.58%) | $8.66 | $8.53 | 6.55 K | $99.65 M |
| 02/06/2026 | $8.54 | $8.51 (-0.35%) | $8.56 | $8.51 | 4.31 K | $99.07 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.
