The GDL Fund Historical Stock Prices

GDL 
$10.32
*  
unch
unch
Get GDL Alerts
*Delayed - data as of Mar. 4, 2015 13:28 ET  -  Find a broker to begin trading GDL now
Exchange: NYSE

Community Rating:
View:    GDL Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
13:28  10.30  10.35  10.28  10.32 47,499
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
12/26/2014 10.22 10.2699 10.2 10.24 33,117
12/24/2014 10.22 10.25 10.22 10.23 18,728
12/23/2014 10.2 10.24 10.19 10.2248 85,273
12/22/2014 10.19 10.2 10.13 10.19 127,634
12/19/2014 10.21 10.23 10.17 10.2 35,655
12/18/2014 10.09 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
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?