Historical Stock Prices

GDL 
$10.38
*  
0.0512
0.49%
Get GDL Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 10.4 10.44 10.38 10.38 38,961
03/26/2015 10.39 10.47 10.3601 10.4312 63,600
03/25/2015 10.31 10.47 10.28 10.45 136,485
03/24/2015 10.37 10.37 10.29 10.3 57,198
03/23/2015 10.35 10.37 10.32 10.37 28,692
03/20/2015 10.33 10.3556 10.31 10.3556 44,266
03/19/2015 10.32 10.3693 10.3 10.3 22,704
03/18/2015 10.31 10.3532 10.3 10.35 17,532
03/17/2015 10.28 10.3499 10.28 10.29 38,435
03/16/2015 10.29 10.3399 10.28 10.3 77,679
03/13/2015 10.27 10.3373 10.25 10.28 31,726
03/12/2015 10.36 10.5 10.35 10.43 29,195
03/11/2015 10.3 10.34 10.3 10.3298 35,477
03/10/2015 10.32 10.33 10.3 10.3 43,211
03/09/2015 10.37 10.37 10.31 10.34 30,634
03/06/2015 10.31 10.32 10.29 10.3 26,240
03/05/2015 10.33 10.3641 10.31 10.34 31,505
03/04/2015 10.35 10.35 10.28 10.35 86,020
03/03/2015 10.34 10.35 10.31 10.32 39,310
03/02/2015 10.32 10.37 10.31 10.36 26,577
02/27/2015 10.32 10.3368 10.31 10.3299 38,629
02/26/2015 10.32 10.34 10.31 10.32 35,166
02/25/2015 10.32 10.37 10.31 10.33 23,718
02/24/2015 10.31 10.3446 10.31 10.34 20,802
02/23/2015 10.3 10.33 10.29 10.32 23,223
02/20/2015 10.3 10.3298 10.27 10.32 24,884
02/19/2015 10.3 10.3078 10.28 10.3 15,288
02/18/2015 10.26 10.32 10.25 10.2903 56,884
02/17/2015 10.26 10.32 10.26 10.29 19,658
02/13/2015 10.32 10.3212 10.27 10.29 37,936
02/12/2015 10.27 10.34 10.24 10.33 21,807
02/11/2015 10.28 10.2899 10.24 10.27 29,550
02/10/2015 10.25 10.3 10.21 10.2901 28,529
02/09/2015 10.23 10.25 10.2 10.2399 25,831
02/06/2015 10.25 10.2657 10.21 10.2312 20,495
02/05/2015 10.2 10.25 10.2 10.249 37,188
02/04/2015 10.19 10.23 10.17 10.1899 55,668
02/03/2015 10.15 10.2152 10.15 10.18 37,520
02/02/2015 10.17 10.2 10.1 10.15 36,230
01/30/2015 10.13 10.1765 10.12 10.14 42,176
01/29/2015 10.13 10.17 10.1005 10.17 29,541
01/28/2015 10.19 10.2 10.11 10.11 44,214
01/27/2015 10.18 10.21 10.13 10.17 61,325
01/26/2015 10.19 10.25 10.1864 10.19 35,361
01/23/2015 10.2378 10.2399 10.2 10.21 38,571
01/22/2015 10.19 10.26 10.179 10.26 39,714
01/21/2015 10.17 10.2228 10.103 10.19 19,953
01/20/2015 10.19 10.2036 10.16 10.19 10,747
01/16/2015 10.12 10.23 10.09 10.1928 75,374
01/15/2015 10.1 10.108 10.081 10.1 5,539
01/14/2015 10.08 10.124 10.0401 10.1 56,072
01/13/2015 10.19 10.22 10.12 10.12 25,237
01/12/2015 10.19 10.19 10.1396 10.143 18,535
01/09/2015 10.2 10.2 10.15 10.18 12,521
01/08/2015 10.16 10.2501 10.16 10.21 18,341
01/07/2015 10.11 10.15 10.1 10.14 127,184
01/06/2015 10.14 10.16 10.08 10.08 46,019
01/05/2015 10.18 10.1851 10.09 10.15 143,098
01/02/2015 10.25 10.26 10.19 10.21 42,087
12/31/2014 10.22 10.23 10.18 10.23 85,758
12/30/2014 10.23 10.2501 10.2 10.24 91,973
12/29/2014 10.23 10.27 10.22 10.261 65,985
*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?