The GDL Fund Historical Stock Prices

GDL 
$10.1809
*  
0.0409
0.4%
Get GDL Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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.
16:00  10.18  10.2225  10.13  10.1809 28,518
07/29/2015 10.13 10.2225 10.13 10.1809 28,518
07/28/2015 10.19 10.24 10.13 10.14 29,574
07/27/2015 10.19 10.26 10.19 10.19 30,202
07/24/2015 10.25 10.3 10.22 10.2294 28,696
07/23/2015 10.27 10.3 10.25 10.25 29,121
07/22/2015 10.27 10.29 10.25 10.26 29,286
07/21/2015 10.28 10.3 10.25 10.25 32,654
07/20/2015 10.25 10.31 10.25 10.26 36,415
07/17/2015 10.27 10.34 10.2264 10.25 75,219
07/16/2015 10.32 10.36 10.24 10.25 73,492
07/15/2015 10.25 10.37 10.25 10.27 79,893
07/14/2015 10.26 10.32 10.21 10.26 53,961
07/13/2015 10.19 10.3 10.19 10.25 24,536
07/10/2015 10.24 10.2699 10.14 10.18 85,201
07/09/2015 10.26 10.26 10.19 10.19 28,715
07/08/2015 10.18 10.35 10.18 10.23 60,871
07/07/2015 10.28 10.33 10.24 10.26 36,191
07/06/2015 10.26 10.31 10.25 10.3 13,900
07/02/2015 10.33 10.3804 10.29 10.31 33,890
07/01/2015 10.24 10.35 10.2318 10.34 32,520
06/30/2015 10.25 10.2516 10.1864 10.19 37,508
06/29/2015 10.26 10.31 10.26 10.28 21,951
06/26/2015 10.32 10.33 10.28 10.32 39,500
06/25/2015 10.37 10.44 10.28 10.32 65,266
06/24/2015 10.34 10.35 10.32 10.329 57,626
06/23/2015 10.33 10.3699 10.32 10.35 29,102
06/22/2015 10.29 10.31 10.2747 10.31 18,809
06/19/2015 10.26 10.271 10.26 10.2616 25,409
06/18/2015 10.28 10.31 10.26 10.2701 16,141
06/17/2015 10.26 10.31 10.25 10.267 22,970
06/16/2015 10.23 10.27 10.23 10.2616 13,363
06/15/2015 10.23 10.27 10.23 10.25 29,224
06/12/2015 10.24 10.28 10.24 10.2732 17,231
06/11/2015 10.39 10.43 10.39 10.41 13,300
06/10/2015 10.4 10.43 10.39 10.42 113,975
06/09/2015 10.36 10.389 10.26 10.3733 18,233
06/08/2015 10.33 10.41 10.33 10.36 16,987
06/05/2015 10.4 10.4 10.3601 10.38 23,462
06/04/2015 10.43 10.45 10.39 10.43 29,322
06/03/2015 10.44 10.46 10.43 10.44 15,675
06/02/2015 10.43 10.45 10.43 10.43 14,391
06/01/2015 10.42 10.45 10.4 10.44 23,131
05/29/2015 10.43 10.4472 10.4 10.44 22,089
05/28/2015 10.41 10.44 10.4 10.44 18,291
05/27/2015 10.4 10.47 10.4 10.45 34,453
05/26/2015 10.45 10.469 10.41 10.42 31,229
05/22/2015 10.48 10.51 10.45 10.47 30,424
05/21/2015 10.46 10.5099 10.46 10.49 12,957
05/20/2015 10.45 10.49 10.45 10.4699 27,650
05/19/2015 10.5 10.5 10.45 10.45 7,766
05/18/2015 10.46 10.52 10.46 10.518 26,999
05/15/2015 10.5 10.52 10.47 10.48 18,718
05/14/2015 10.49 10.54 10.4701 10.51 36,936
05/13/2015 10.44 10.5 10.44 10.499 43,358
05/12/2015 10.43 10.47 10.42 10.45 26,605
05/11/2015 10.48 10.48 10.42 10.45 24,574
05/08/2015 10.46 10.47 10.45 10.47 15,927
05/07/2015 10.41 10.44 10.41 10.42 12,151
05/06/2015 10.43 10.45 10.41 10.41 16,557
05/05/2015 10.46 10.46 10.42 10.43 18,019
05/04/2015 10.4 10.44 10.4 10.43 15,439
05/01/2015 10.46 10.47 10.4 10.42 37,118
04/30/2015 10.45 10.46 10.4 10.425 50,737
04/29/2015 10.4 10.46 10.4 10.43 16,808
*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?