The GDL Fund Historical Stock Prices

GDL 
$10.11
*  
0.06
0.59%
Get GDL Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading GDL now
Exchange: NYSE

Community Rating:
View:    GDL After Hours
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  10.19  10.20  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
12/02/2014 10.4 10.44 10.39 10.44 37,628
12/01/2014 10.42 10.43 10.3601 10.4 35,949
11/28/2014 10.44 10.47 10.44 10.46 7,821
11/26/2014 10.42 10.47 10.42 10.469 21,219
11/25/2014 10.44 10.44 10.4 10.4316 42,123
11/24/2014 10.36 10.44 10.36 10.41 43,259
11/21/2014 10.39 10.427 10.38 10.38 37,819
11/20/2014 10.3 10.37 10.3 10.3474 79,476
11/19/2014 10.33 10.36 10.3 10.3259 65,382
11/18/2014 10.34 10.41 10.33 10.34 44,928
11/17/2014 10.3 10.36 10.3 10.34 58,516
11/14/2014 10.32 10.3798 10.29 10.34 46,471
11/13/2014 10.32 10.37 10.31 10.3475 23,966
11/12/2014 10.29 10.39 10.29 10.33 43,599
11/11/2014 10.3 10.34 10.28 10.31 37,032
11/10/2014 10.3 10.34 10.3 10.33 16,583
11/07/2014 10.29 10.3499 10.28 10.32 31,816
11/06/2014 10.35 10.35 10.28 10.29 48,761
11/05/2014 10.31 10.33 10.27 10.3033 31,208
11/04/2014 10.28 10.3 10.26 10.28 34,299
11/03/2014 10.31 10.41 10.31 10.32 52,034
10/31/2014 10.36 10.39 10.32 10.323 124,840
10/30/2014 10.26 10.32 10.2 10.306 27,308
10/29/2014 10.35 10.35 10.299 10.31 25,203
10/28/2014 10.25 10.295 10.2436 10.29 33,797
10/27/2014 10.23 10.251 10.23 10.249 8,801
10/24/2014 10.21 10.27 10.21 10.2432 16,536
10/23/2014 10.26 10.3245 10.23 10.24 19,716
10/22/2014 10.21 10.32 10.19 10.19 21,199
10/21/2014 10.1 10.24 10.1 10.22 15,939
10/20/2014 10.14 10.15 10.03 10.0998 25,013
10/17/2014 10.01 10.1092 10.01 10.06 16,617
10/16/2014 9.97 10.0699 9.9 9.96 84,162
10/15/2014 10.06 10.23 10.01 10.19 117,404
10/14/2014 10.22 10.23 9.9101 10.1732 87,269
10/13/2014 10.43 10.43 10.22 10.22 57,258
10/10/2014 10.36 10.4499 10.34 10.4016 28,670
10/09/2014 10.44 10.45 10.36 10.39 88,710
10/08/2014 10.44 10.5 10.43 10.47 38,293
10/07/2014 10.53 10.54 10.445 10.49 43,486
10/06/2014 10.54 10.58 10.51 10.52 40,180
10/03/2014 10.59 10.59 10.5 10.5568 44,908
10/02/2014 10.49 10.5 10.392 10.49 73,712
10/01/2014 10.49 10.5 10.44 10.47 54,951
09/30/2014 10.53 10.57 10.49 10.5453 37,494
09/29/2014 10.41 10.4822 10.41 10.46 18,940
09/26/2014 10.42 10.52 10.42 10.5 37,289
09/25/2014 10.46 10.507 10.39 10.46 72,321
09/24/2014 10.5 10.54 10.45 10.51 50,824
09/23/2014 10.54 10.559 10.46 10.49 98,227
09/22/2014 10.61 10.64 10.55 10.6 42,844
09/19/2014 10.6 10.62 10.57 10.62 46,533
09/18/2014 10.61 10.63 10.57 10.6152 58,735
09/17/2014 10.63 10.63 10.58 10.61 25,910
09/16/2014 10.55 10.63 10.55 10.62 15,688
09/15/2014 10.57 10.6 10.56 10.58 160,804
09/12/2014 10.56 10.69 10.55 10.59 150,391
09/11/2014 10.71 10.7499 10.7 10.7441 53,427
09/10/2014 10.72 10.746 10.71 10.74 37,979
09/09/2014 10.72 10.74 10.71 10.7351 42,698
09/08/2014 10.72 10.76 10.72 10.74 26,341
09/05/2014 10.74 10.74 10.71 10.74 33,515
09/04/2014 10.74 10.8 10.74 10.76 44,523
09/03/2014 10.79 10.79 10.73 10.75 36,433
09/02/2014 10.73 10.8 10.72 10.77 78,604
08/29/2014 10.76 10.76 10.73 10.74 18,892
08/28/2014 10.71 10.757 10.71 10.75 35,236
08/27/2014 10.71 10.76 10.71 10.7498 83,820
08/26/2014 10.73 10.75 10.72 10.72 62,139
08/25/2014 10.74 10.76 10.731 10.76 125,103
08/22/2014 10.721 10.77 10.72 10.739 21,344
08/21/2014 10.71 10.7466 10.71 10.73 30,183
08/20/2014 10.7 10.74 10.7 10.72 39,838
08/19/2014 10.72 10.74 10.7001 10.73 31,202
08/18/2014 10.67 10.74 10.67 10.73 30,472
08/15/2014 10.69 10.73 10.66 10.66 26,181
08/14/2014 10.62 10.71 10.61 10.71 51,757
08/13/2014 10.65 10.65 10.63 10.6399 38,725
08/12/2014 10.61 10.6499 10.5968 10.6499 74,727
08/11/2014 10.61 10.62 10.57 10.61 36,383
08/08/2014 10.65 10.66 10.58 10.61 78,752
08/07/2014 10.68 10.68 10.59 10.62 57,720
08/06/2014 10.63 10.68 10.63 10.65 61,209
08/05/2014 10.62 10.7 10.62 10.68 105,713
08/04/2014 10.64 10.7 10.63 10.68 40,752
08/01/2014 10.72 10.73 10.65 10.69 77,348
07/31/2014 10.76 10.76 10.71 10.71 103,133
07/30/2014 10.77 10.78 10.77 10.78 41,273
07/29/2014 10.79 10.82 10.77 10.8 83,172
07/28/2014 10.8 10.81 10.79 10.79 32,669
07/25/2014 10.79 10.818 10.79 10.81 40,040
07/24/2014 10.82 10.82 10.78 10.82 45,402
07/23/2014 10.77 10.8323 10.77 10.8286 60,321
07/22/2014 10.82 10.85 10.75 10.77 84,298
07/21/2014 10.79 10.82 10.79 10.817 60,695
07/18/2014 10.79 10.8151 10.78 10.81 34,462
07/17/2014 10.8 10.81 10.78 10.8 73,292
07/16/2014 10.84 10.8499 10.81 10.81 51,217
07/15/2014 10.83 10.85 10.82 10.83 45,571
07/14/2014 10.85 10.86 10.82 10.84 67,872
07/11/2014 10.85 10.85 10.82 10.84 31,290
07/10/2014 10.81 10.86 10.8 10.84 45,077
07/09/2014 10.87 10.87 10.83 10.85 49,722
07/08/2014 10.9 10.9 10.84 10.87 47,697
07/07/2014 10.86 10.9 10.86 10.89 72,561
07/03/2014 10.89 10.93 10.88 10.9 20,918
07/02/2014 10.87 10.91 10.81 10.91 88,881
07/01/2014 10.85 10.93 10.8401 10.89 82,946
06/30/2014 10.83 10.86 10.83 10.86 83,494
06/27/2014 10.83 10.8622 10.8176 10.85 66,914
06/26/2014 10.86 10.88 10.83 10.86 37,644
06/25/2014 10.82 10.89 10.82 10.89 101,663
06/24/2014 10.83 10.88 10.83 10.84 93,686
06/23/2014 10.86 10.9 10.84 10.89 281,839
06/20/2014 10.89 10.93 10.84 10.89 156,331
06/19/2014 10.85 10.89 10.85 10.88 95,842
06/18/2014 10.86 10.88 10.85 10.87 35,373
06/17/2014 10.84 10.87 10.82 10.85 128,407
06/16/2014 10.86 10.893 10.83 10.85 76,848
06/13/2014 10.93 10.93 10.86 10.89 65,040
06/12/2014 10.98 10.98 10.79 10.87 148,926
06/11/2014 11.07 11.07 11.03 11.07 70,630
06/10/2014 11.03 11.07 10.9952 11.03 85,078
06/09/2014 11.05 11.06 11.0101 11.03 78,623
06/06/2014 11.03 11.06 10.96 11.01 58,473
06/05/2014 11.02 11.05 10.92 11.03 117,008
06/04/2014 11.03 11.1 10.98 11 91,639
06/03/2014 11 11.04 10.98 11 103,705
06/02/2014 11 11.01 10.95 11 105,384
05/30/2014 10.88 10.97 10.87 10.9512 170,028
05/29/2014 10.89 10.89 10.83 10.88 143,646
05/28/2014 10.89 10.89 10.81 10.87 128,770
05/27/2014 10.84 10.88 10.83 10.88 138,745
05/23/2014 10.77 10.88 10.77 10.88 230,621
05/22/2014 10.79 10.84 10.62 10.84 306,320
05/21/2014 10.89 10.9 10.8201 10.86 134,569
05/20/2014 10.93 10.93 10.85 10.88 228,963
05/19/2014 10.9 10.95 10.85 10.92 112,529
05/16/2014 11 11.03 10.94 10.94 132,445
05/15/2014 10.94 11.04 10.91 11.03 137,952
05/14/2014 11.15 11.15 11.13 11.1378 46,175
05/13/2014 11.11 11.14 11.1 11.14 56,819
05/12/2014 11.12 11.13 11.0701 11.12 54,400
05/09/2014 11.12 11.12 11.063 11.0699 47,884
05/08/2014 11.09 11.15 11.08 11.1 59,183
05/07/2014 11.08 11.0968 11.0615 11.082 12,659
05/06/2014 11.11 11.11 11.0601 11.07 40,587
05/05/2014 11.08 11.12 11.062 11.11 58,361
05/02/2014 11.05 11.09 11.05 11.09 45,903
05/01/2014 11 11.07 11 11.03 44,599
04/30/2014 11.08 11.0899 10.98 11.01 50,021
04/29/2014 11.04 11.08 11.0201 11.07 40,622
04/28/2014 11.02 11.02 10.98 11.02 31,272
04/25/2014 11.03 11.04 10.99 11.02 19,656
04/24/2014 11.05 11.05 10.98 11.02 35,375
04/23/2014 11.022 11.04 10.98 11.01 22,298
04/22/2014 11.03 11.0399 11.0102 11.03 18,102
04/21/2014 11.02 11.03 10.973 11.02 61,570
04/17/2014 10.91 11.05 10.91 11.01 183,064
04/16/2014 10.99 10.99 10.9 10.93 54,267
04/15/2014 10.99 11 10.94 10.97 53,863
04/14/2014 11.02 11.02 10.95 10.97 50,413
04/11/2014 10.98 11.02 10.98 10.99 31,232
04/10/2014 11.04 11.05 10.95 10.97 60,283
04/09/2014 10.98 11.04 10.98 11.03 52,590
04/08/2014 11.05 11.05 11 11 39,061
04/07/2014 11.05 11.05 11.02 11.04 23,740
04/04/2014 11.04 11.05 11.03 11.05 26,879
04/03/2014 11.04 11.05 11.02 11.04 68,607
04/02/2014 11.04 11.08 11.04 11.06 116,357
04/01/2014 11.04 11.0599 11.02 11.05 75,955
03/31/2014 11.08 11.08 11.03 11.03 63,687
03/28/2014 11.04 11.0798 11.02 11.02 49,763
03/27/2014 11.03 11.06 11.02 11.04 58,012
03/26/2014 11.05 11.07 11.002 11.05 97,876
03/25/2014 11.05 11.06 11.005 11.04 73,811
03/24/2014 11.09 11.09 11 11 87,656
03/21/2014 11.05 11.08 11.02 11.05 57,475
03/20/2014 11.05 11.06 10.99 11.01 221,089
03/19/2014 11.05 11.08 10.99 11.01 68,592
03/18/2014 11.06 11.06 11.01 11.02 31,369
03/17/2014 11.03 11.06 10.99 11.02 65,099
03/14/2014 11.07 11.0799 10.98 10.99 72,191
03/13/2014 11.1 11.1 11.02 11.03 151,791
03/12/2014 11.38 11.43 11.3301 11.38 185,067
03/11/2014 11.39 11.39 11.35 11.37 130,558
03/10/2014 11.4 11.4 11.34 11.39 83,048
03/07/2014 11.4 11.4 11.34 11.4 83,365
03/06/2014 11.33 11.35 11.323 11.35 70,025
03/05/2014 11.33 11.33 11.29 11.32 57,892
03/04/2014 11.27 11.3 11.27 11.3 65,062
03/03/2014 11.26 11.27 11.21 11.26 75,342
02/28/2014 11.19 11.25 11.19 11.2 65,889
02/27/2014 11.14 11.19 11.14 11.19 69,970
02/26/2014 11.17 11.19 11.13 11.18 42,138
02/25/2014 11.14 11.23 11.14 11.18 92,560
02/24/2014 11.15 11.1823 11.1402 11.15 100,209
02/21/2014 11.12 11.16 11.12 11.12 51,386
02/20/2014 11.11 11.14 11.09 11.12 94,579
02/19/2014 11.13 11.14 11.08 11.1 91,401
02/18/2014 11.14 11.17 11.09 11.12 83,446
02/14/2014 11.13 11.16 11.08 11.13 34,007
02/13/2014 11.12 11.17 11.08 11.09 91,629
02/12/2014 11.13 11.17 11.0565 11.06 60,749
02/11/2014 11.1 11.15 11.08 11.1 41,415
02/10/2014 11.11 11.11 11.07 11.08 21,043
02/07/2014 11.04 11.14 11.01 11.09 51,000
02/06/2014 10.98 11.04 10.98 11.04 43,097
02/05/2014 10.97 10.98 10.953 10.97 38,853
02/04/2014 11.01 11.01 10.96 10.99 36,325
02/03/2014 11.02 11.06 10.95 10.98 79,743
01/31/2014 10.99 11.02 10.98 10.99 47,889
01/30/2014 11.01 11.03 10.98 10.99 41,319
01/29/2014 11.01 11.0301 10.9785 10.99 72,492
01/28/2014 11.05 11.06 11.04 11.05 26,151
01/27/2014 11.02 11.06 11.02 11.03 37,020
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?