The GDL Fund Historical Stock Prices

GDL 
$10.4501
*  
0.0399
0.38%
Get GDL Alerts
*Delayed - data as of May 22, 2015 15:19 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 21-FEB-2015 TO 21-MAY-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.
15:19  10.50  10.51  10.45  10.4501 20,724
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
04/28/2015 10.38 10.42 10.38 10.41 24,720
04/27/2015 10.4115 10.4299 10.3932 10.4047 12,639
04/24/2015 10.4047 10.4258 10.4 10.4132 11,367
04/23/2015 10.4 10.43 10.4 10.4299 14,592
04/22/2015 10.38 10.41 10.36 10.409 31,137
04/21/2015 10.35 10.39 10.34 10.3732 23,018
04/20/2015 10.36 10.4 10.2996 10.35 44,629
04/17/2015 10.37 10.371 10.34 10.34 13,939
04/16/2015 10.38 10.39 10.36 10.38 23,640
04/15/2015 10.37 10.4 10.37 10.4 11,111
04/14/2015 10.34 10.39 10.34 10.3639 25,003
04/13/2015 10.39 10.39 10.35 10.3501 12,319
04/10/2015 10.38 10.43 10.3701 10.3832 24,001
04/09/2015 10.36 10.37 10.34 10.3616 28,772
04/08/2015 10.36 10.385 10.36 10.36 21,474
04/07/2015 10.35 10.39 10.35 10.37 20,517
04/06/2015 10.3 10.43 10.3 10.34 37,074
04/02/2015 10.3136 10.39 10.3136 10.36 23,495
04/01/2015 10.34 10.36 10.31 10.32 30,007
03/31/2015 10.4 10.43 10.3301 10.3301 40,614
03/30/2015 10.4 10.4331 10.3801 10.4 20,656
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
*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?