The GDL Fund Historical Stock Prices

GDL 
$10.19
*  
0.16
1.6%
Get GDL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GDL now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.11  10.19  10.08  10.19 62,070
12/17/2014 9.92 10.03 9.92 10.03 82,303
12/16/2014 9.88 9.9886 9.88 9.92 71,426
12/15/2014 10.01 10.02 9.91 9.9332 60,595
12/12/2014 9.99 10.08 9.96 9.99 84,917
12/11/2014 10 10.1 10 10.0506 52,641
12/10/2014 10.13 10.2028 9.98 9.98 201,544
12/09/2014 10.32 10.33 10.23 10.3 143,533
12/08/2014 10.38 10.41 10.35 10.35 119,992
12/05/2014 10.36 10.43 10.36 10.41 28,882
12/04/2014 10.42 10.424 10.39 10.39 28,621
12/03/2014 10.42 10.46 10.42 10.43 46,390
12/02/2014 10.4 10.44 10.39 10.44 37,628
12/01/2014 10.42 10.43 10.3601 10.4 35,949
11/28/2014 10.44 10.47 10.44 10.46 7,821
11/26/2014 10.42 10.47 10.42 10.469 21,219
11/25/2014 10.44 10.44 10.4 10.4316 42,123
11/24/2014 10.36 10.44 10.36 10.41 43,259
11/21/2014 10.39 10.427 10.38 10.38 37,819
11/20/2014 10.3 10.37 10.3 10.3474 79,476
11/19/2014 10.33 10.36 10.3 10.3259 65,382
11/18/2014 10.34 10.41 10.33 10.34 44,928
11/17/2014 10.3 10.36 10.3 10.34 58,516
11/14/2014 10.32 10.3798 10.29 10.34 46,471
11/13/2014 10.32 10.37 10.31 10.3475 23,966
11/12/2014 10.29 10.39 10.29 10.33 43,599
11/11/2014 10.3 10.34 10.28 10.31 37,032
11/10/2014 10.3 10.34 10.3 10.33 16,583
11/07/2014 10.29 10.3499 10.28 10.32 31,816
11/06/2014 10.35 10.35 10.28 10.29 48,761
11/05/2014 10.31 10.33 10.27 10.3033 31,208
11/04/2014 10.28 10.3 10.26 10.28 34,299
11/03/2014 10.31 10.41 10.31 10.32 52,034
10/31/2014 10.36 10.39 10.32 10.323 124,840
10/30/2014 10.26 10.32 10.2 10.306 27,308
10/29/2014 10.35 10.35 10.299 10.31 25,203
10/28/2014 10.25 10.295 10.2436 10.29 33,797
10/27/2014 10.23 10.251 10.23 10.249 8,801
10/24/2014 10.21 10.27 10.21 10.2432 16,536
10/23/2014 10.26 10.3245 10.23 10.24 19,716
10/22/2014 10.21 10.32 10.19 10.19 21,199
10/21/2014 10.1 10.24 10.1 10.22 15,939
10/20/2014 10.14 10.15 10.03 10.0998 25,013
10/17/2014 10.01 10.1092 10.01 10.06 16,617
10/16/2014 9.97 10.0699 9.9 9.96 84,162
10/15/2014 10.06 10.23 10.01 10.19 117,404
10/14/2014 10.22 10.23 9.9101 10.1732 87,269
10/13/2014 10.43 10.43 10.22 10.22 57,258
10/10/2014 10.36 10.4499 10.34 10.4016 28,670
10/09/2014 10.44 10.45 10.36 10.39 88,710
10/08/2014 10.44 10.5 10.43 10.47 38,293
10/07/2014 10.53 10.54 10.445 10.49 43,486
10/06/2014 10.54 10.58 10.51 10.52 40,180
10/03/2014 10.59 10.59 10.5 10.5568 44,908
10/02/2014 10.49 10.5 10.392 10.49 73,712
10/01/2014 10.49 10.5 10.44 10.47 54,951
09/30/2014 10.53 10.57 10.49 10.5453 37,494
09/29/2014 10.41 10.4822 10.41 10.46 18,940
09/26/2014 10.42 10.52 10.42 10.5 37,289
09/25/2014 10.46 10.507 10.39 10.46 72,321
09/24/2014 10.5 10.54 10.45 10.51 50,824
09/23/2014 10.54 10.559 10.46 10.49 98,227
09/22/2014 10.61 10.64 10.55 10.6 42,844
09/19/2014 10.6 10.62 10.57 10.62 46,533
09/18/2014 10.61 10.63 10.57 10.6152 58,735
09/17/2014 10.63 10.63 10.58 10.61 25,910
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?