GDL Fund, The Common Shares of Beneficial Interest Historical Stock Prices

GDL 
$9.93
*  
0.04
0.4%
Get GDL Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading GDL now
Exchange: NYSE

Community Rating:
View:    GDL Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.975 9.98 9.91 9.93 38,924
05/20/2016 9.94 9.99 9.94 9.97 37,596
05/19/2016 9.95 9.9725 9.89 9.93 31,633
05/18/2016 9.96 9.97 9.94 9.94 33,482
05/17/2016 9.98 10 9.96 9.96 59,189
05/16/2016 10.03 10.05 9.99 9.99 49,372
05/13/2016 10.03 10.06 10.02 10.02 11,413
05/12/2016 10.04 10.06 10.02 10.05 33,552
05/11/2016 10.03 10.08 10.03 10.0499 25,675
05/10/2016 10.03 10.08 10.01 10.05 22,892
05/09/2016 10.03 10.07 9.9801 10.02 26,956
05/06/2016 10.03 10.09 10.03 10.04 16,067
05/05/2016 10.05 10.08 10.04 10.04 19,823
05/04/2016 10.07 10.08 10.03 10.03 16,390
05/03/2016 10.06 10.1 10.04 10.08 9,432
05/02/2016 10.04 10.09 10.04 10.09 17,653
04/29/2016 10.05 10.07 10.02 10.0568 36,346
04/28/2016 10.04 10.12 10.04 10.05 26,497
04/27/2016 10.1 10.1 10.02 10.07 12,388
04/26/2016 10.04 10.1 10.04 10.1 18,614
04/25/2016 10.06 10.09 10.01 10.06 30,172
04/22/2016 10.07 10.1 10.041 10.09 16,294
04/21/2016 10.03 10.1 10.02 10.045 40,637
04/20/2016 10.04 10.11 10.03 10.05 24,926
04/19/2016 10.03 10.12 10.03 10.065 13,486
04/18/2016 9.91 10.15 9.91 10.0799 61,623
04/15/2016 9.99 10.03 9.94 9.97 15,673
04/14/2016 9.99 10.06 9.94 10.02 25,309
04/13/2016 10.03 10.0828 9.9801 10.02 32,123
04/12/2016 10.01 10.1 9.99 10.0599 23,883
04/11/2016 10 10.14 9.96 10.0001 59,175
04/08/2016 9.95 9.9934 9.939 9.97 15,606
04/07/2016 9.94 9.99 9.89 9.92 18,617
04/06/2016 9.93 9.97 9.9 9.96 22,742
04/05/2016 9.93 9.965 9.895 9.95 48,059
04/04/2016 10.01 10.01 9.95 9.965 48,869
04/01/2016 9.98 10.03 9.9601 10.01 55,499
03/31/2016 10.03 10.05 9.99 10.03 29,869
03/30/2016 10.03 10.06 9.98 10.03 34,077
03/29/2016 9.96 10.03 9.96 10.01 44,799
03/28/2016 9.92 10.02 9.92 10 54,179
03/24/2016 9.91 9.99 9.91 9.94 41,452
03/23/2016 9.99 10.0199 9.95 9.95 33,371
03/22/2016 9.95 10.03 9.95 10.02 35,666
03/21/2016 9.96 10.02 9.96 10.001 24,748
03/18/2016 9.97 10.01 9.89 9.94 29,854
03/17/2016 9.94 9.97 9.94 9.97 10,419
03/16/2016 9.93 9.9472 9.88 9.925 34,793
03/15/2016 9.89 9.93 9.8699 9.93 19,985
03/14/2016 9.9 9.95 9.61 9.91 25,669
03/11/2016 10.01 10.06 10.01 10.04 18,485
03/10/2016 10.01 10.0399 9.9808 9.99 12,725
03/09/2016 9.95 9.99 9.94 9.99 12,500
03/08/2016 9.93 9.99 9.92 9.94 14,633
03/07/2016 10.04 10.04 9.83 9.9999 46,776
03/04/2016 10.01 10.05 10.01 10.02 12,956
03/03/2016 10 10.04 9.98 10 28,681
03/02/2016 9.87 10 9.87 10 15,529
03/01/2016 9.91 9.97 9.89 9.91 15,932
02/29/2016 9.85 9.955 9.85 9.89 16,200
02/26/2016 9.89 9.91 9.84 9.84 16,180
02/25/2016 9.78 9.88 9.78 9.86 21,487
02/24/2016 9.7 9.79 9.66 9.78 23,702
02/23/2016 9.81 9.835 9.75 9.75 82,611
02/22/2016 9.85 9.9 9.8 9.83 26,182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?