Historical Stock Prices

GDL 
$10.31
*  
0.03
0.29%
Get GDL Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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.
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
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
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
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
*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?