GDL Fund, The Common Shares of Beneficial Interest Historical Stock Prices

GDL 
$10.25
*  
0.01
0.1%
Get GDL Alerts
*Delayed - data as of Jul. 20, 2017  -  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 19-JUL-2016 TO 19-JUL-2017

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 10.245 10.29 10.24 10.25 33,216
07/19/2017 10.2613 10.2613 10.22 10.26 46,325
07/18/2017 10.2446 10.2714 10.22 10.25 56,049
07/17/2017 10.23 10.26 10.23 10.25 29,369
07/14/2017 10.22 10.26 10.22 10.26 63,837
07/13/2017 10.21 10.27 10.19 10.25 51,786
07/12/2017 10.21 10.245 10.19 10.24 46,250
07/11/2017 10.21 10.25 10.2 10.23 39,441
07/10/2017 10.18 10.27 10.15 10.24 72,124
07/07/2017 10.19 10.25 10.16 10.22 30,740
07/06/2017 10.29 10.29 10.12 10.21 54,139
07/05/2017 10.22 10.29 10.18 10.28 37,903
07/03/2017 10.24 10.25 10.15 10.22 49,466
06/30/2017 10.21 10.29 10.21 10.26 43,808
06/29/2017 10.29 10.29 10.208 10.25 56,637
06/28/2017 10.27 10.31 10.26 10.29 95,079
06/27/2017 10.26 10.3 10.24 10.24 268,357
06/26/2017 10.26 10.29 10.18 10.26 57,549
06/23/2017 10.23 10.28 10.2046 10.24 51,579
06/22/2017 10.3 10.3 10.2246 10.24 226,887
06/21/2017 10.25 10.28 10.21 10.2407 240,398
06/20/2017 10.29 10.29 10.25 10.27 28,935
06/19/2017 10.17 10.29 10.17 10.28 127,315
06/16/2017 10.17 10.22 10.15 10.2 129,079
06/15/2017 10.17 10.24 10.17 10.19 48,144
06/14/2017 10.17 10.23 10.13 10.23 62,158
06/13/2017 10.24 10.35 10.24 10.34 42,863
06/12/2017 10.28 10.28 10.24 10.27 33,856
06/09/2017 10.38 10.38 10.25 10.35 41,133
06/08/2017 10.33 10.34 10.25 10.32 73,447
06/07/2017 10.27 10.29 10.2446 10.26 86,889
06/06/2017 10.25 10.27 10.2246 10.24 92,594
06/05/2017 10.25 10.29 10.21 10.27 59,381
06/02/2017 10.16 10.26 10.16 10.24 75,942
06/01/2017 10.14 10.2 10.09 10.2 86,750
05/31/2017 10.14 10.14 10.1 10.13 83,838
05/30/2017 10.12 10.15 10.08 10.13 117,850
05/26/2017 10.1 10.14 10.06 10.08 108,117
05/25/2017 10.04 10.14 10.0399 10.08 232,734
05/24/2017 10 10.15 10 10.05 123,373
05/23/2017 10.03 10.04 9.99 10.04 174,880
05/22/2017 10.03 10.03 9.97 10 169,905
05/19/2017 9.98 10 9.96 9.97 111,749
05/18/2017 9.97 10.01 9.97 9.99 95,919
05/17/2017 9.99 10.008 9.94 9.94 85,327
05/16/2017 9.97 10.03 9.97 10.02 189,608
05/15/2017 9.96 10.01 9.96 9.99 67,127
05/12/2017 9.99 9.99 9.94 9.98 160,860
05/11/2017 10 10.02 9.9664 9.97 66,728
05/10/2017 10.01 10.01 9.96 9.98 134,663
05/09/2017 9.97 9.985 9.96 9.9795 21,109
05/08/2017 10.02 10.02 9.96 9.99 139,378
05/05/2017 10.08 10.11 9.94 9.99 225,544
05/04/2017 9.96 10 9.94 9.98 164,557
05/03/2017 9.93 9.99 9.93 9.96 238,502
05/02/2017 9.93 9.98 9.92 9.95 184,154
05/01/2017 9.97 9.97 9.92 9.92 148,703
04/28/2017 9.96 9.97 9.91 9.97 261,102
04/27/2017 9.89 9.97 9.88 9.9515 241,778
04/26/2017 9.87 9.92 9.86 9.8999 136,112
04/25/2017 9.86 9.87 9.86 9.87 41,204
04/24/2017 9.87 9.8843 9.85 9.87 59,905
04/21/2017 9.85 9.87 9.85 9.85 36,197
04/20/2017 9.85 9.87 9.84 9.87 45,687
04/19/2017 9.86 9.88 9.86 9.86 24,978
04/18/2017 9.86 9.87 9.8401 9.85 26,607
04/17/2017 9.82 9.87 9.82 9.87 12,887
04/13/2017 9.86 9.86 9.82 9.85 28,841
04/12/2017 9.87 9.87 9.85 9.86 27,059
04/11/2017 9.85 9.85 9.81 9.84 23,375
04/10/2017 9.82 9.85 9.82 9.84 27,700
04/07/2017 9.84 9.8558 9.82 9.8558 15,738
04/06/2017 9.85 9.86 9.83 9.84 18,831
04/05/2017 9.85 9.86 9.82 9.86 17,907
04/04/2017 9.83 9.87 9.81 9.81 21,941
04/03/2017 9.88 9.88 9.83 9.84 16,919
03/31/2017 9.87 9.874 9.84 9.84 13,548
03/30/2017 9.81 9.881 9.81 9.869 8,217
03/29/2017 9.88 9.8899 9.82 9.82 15,973
03/28/2017 9.84 9.91 9.83 9.9 64,831
03/27/2017 9.68 9.84 9.68 9.84 39,794
03/24/2017 9.85 9.855 9.77 9.77 33,241
03/23/2017 9.79 9.85 9.79 9.85 28,256
03/22/2017 9.79 9.85 9.78 9.83 33,002
03/21/2017 9.83 9.87 9.8 9.83 29,841
03/20/2017 9.84 9.86 9.83 9.83 28,520
03/17/2017 9.88 9.88 9.82 9.87 13,302
03/16/2017 9.85 9.87 9.85 9.8546 16,829
03/15/2017 9.82 9.8852 9.82 9.8852 23,979
03/14/2017 9.99 9.99 9.94 9.968 19,463
03/13/2017 10 10 9.94 10 21,410
03/10/2017 9.98 10 9.95 9.99 21,984
03/09/2017 9.99 9.99 9.95 9.97 34,830
03/08/2017 9.99 10.02 9.98 9.98 18,515
03/07/2017 9.98 10.0085 9.95 9.96 17,088
03/06/2017 9.96 10.01 9.95 10.01 17,933
03/03/2017 10 10.0001 9.94 9.96 25,167
03/02/2017 9.99 10.01 9.99 10.01 17,955
03/01/2017 10 10.05 9.97 10.0138 36,277
02/28/2017 10.01 10.0401 9.96 9.97 29,917
02/27/2017 10.02 10.05 9.98 9.98 33,618
02/24/2017 9.97 10.03 9.96 10.02 24,650
02/23/2017 9.96 10.01 9.96 10.01 20,633
02/22/2017 10.02 10.06 9.9317 9.95 59,433
02/21/2017 10.02 10.07 10 10.02 38,531
02/17/2017 10.03 10.03 9.95 10.01 34,387
02/16/2017 10.01 10.03 9.984 10.01 70,192
02/15/2017 9.98 10 9.96 9.98 55,264
02/14/2017 9.98 10 9.95 9.99 55,870
02/13/2017 9.95 10 9.94 9.95 163,816
02/10/2017 9.94 9.95 9.92 9.9393 47,882
02/09/2017 9.93 9.94 9.92 9.92 45,400
02/08/2017 9.91 9.95 9.91 9.94 47,857
02/07/2017 9.93 9.95 9.9 9.9136 32,296
02/06/2017 9.92 9.94 9.91 9.9224 25,349
02/03/2017 9.95 9.96 9.9 9.9386 48,545
02/02/2017 9.93 9.94 9.85 9.9 36,606
02/01/2017 9.92 9.98 9.9 9.9481 46,644
01/31/2017 9.88 9.93 9.88 9.89 16,263
01/30/2017 9.92 9.93 9.9 9.91 32,929
01/27/2017 9.94 9.97 9.93 9.93 43,472
01/26/2017 9.97 9.98 9.93 9.97 49,787
01/25/2017 9.98 9.98 9.94 9.97 45,125
01/24/2017 9.92 9.99 9.91 9.98 60,526
01/23/2017 9.87 9.93 9.87 9.92 55,330
01/20/2017 9.9 9.91 9.88 9.9062 14,472
01/19/2017 9.87 9.91 9.87 9.89 21,969
01/18/2017 9.88 9.93 9.86 9.88 30,797
01/17/2017 9.9 9.93 9.87 9.91 29,189
01/13/2017 9.92 9.93 9.901 9.93 22,760
01/12/2017 9.89 9.94 9.8701 9.92 79,713
01/11/2017 9.88 9.91 9.88 9.89 47,474
01/10/2017 9.86 9.88 9.86 9.87 19,443
01/09/2017 9.87 9.89 9.84 9.87 26,592
01/06/2017 9.89 9.9 9.84 9.86 62,812
01/05/2017 9.88 9.91 9.88 9.8875 46,003
01/04/2017 9.89 9.91 9.87 9.89 64,978
01/03/2017 9.85 9.89 9.8401 9.88 35,110
12/30/2016 9.89 9.9 9.82 9.84 42,323
12/29/2016 9.84 9.9 9.8399 9.87 34,462
12/28/2016 9.85 9.88 9.8223 9.83 46,315
12/27/2016 9.82 9.85 9.81 9.85 44,567
12/23/2016 9.82 9.82 9.8 9.81 23,060
12/22/2016 9.84 9.87 9.81 9.82 35,756
12/21/2016 9.78 9.85 9.77 9.83 26,273
12/20/2016 9.73 9.83 9.71 9.82 85,968
12/19/2016 9.71 9.8 9.71 9.74 72,509
12/16/2016 9.76 9.7649 9.71 9.7199 29,515
12/15/2016 9.74 9.78 9.7086 9.73 37,272
12/14/2016 9.73 9.79 9.73 9.75 54,023
12/13/2016 9.7 9.78 9.7 9.76 54,280
12/12/2016 9.74 9.74 9.7115 9.73 42,152
12/09/2016 9.69 9.73 9.68 9.7 30,420
12/08/2016 9.64 9.6934 9.64 9.66 62,688
12/07/2016 9.68 9.69 9.63 9.69 163,024
12/06/2016 9.81 9.85 9.78 9.79 176,604
12/05/2016 9.81 9.83 9.75 9.792 210,463
12/02/2016 9.77 9.87 9.77 9.79 55,007
12/01/2016 9.84 9.86 9.81 9.83 31,176
11/30/2016 9.85 9.89 9.82 9.84 35,843
11/29/2016 9.83 9.91 9.83 9.86 54,309
11/28/2016 9.91 9.97 9.82 9.88 43,049
11/25/2016 9.85 9.89 9.837 9.88 18,680
11/23/2016 9.8 9.839 9.77 9.83 23,121
11/22/2016 9.77 9.85 9.76 9.82 51,540
11/21/2016 9.83 9.84 9.72 9.8 96,433
11/18/2016 9.82 9.82 9.77 9.77 43,104
11/17/2016 9.78 9.82 9.74 9.82 37,262
11/16/2016 9.72 9.93 9.71 9.81 73,812
11/15/2016 9.69 9.7337 9.65 9.7201 47,799
11/14/2016 9.68 9.75 9.675 9.71 61,525
11/11/2016 9.64 9.72 9.58 9.69 88,486
11/10/2016 9.75 9.7999 9.72 9.75 40,292
11/09/2016 9.69 9.7505 9.69 9.72 32,591
11/08/2016 9.71 9.7231 9.6818 9.71 12,635
11/07/2016 9.67 9.75 9.67 9.685 47,884
11/04/2016 9.55 9.66 9.55 9.6392 41,577
11/03/2016 9.68 9.6915 9.58 9.63 26,169
11/02/2016 9.65 9.72 9.63 9.68 15,976
11/01/2016 9.7 9.72 9.68 9.68 16,847
10/31/2016 9.68 9.7345 9.64 9.7208 15,688
10/28/2016 9.7 9.73 9.7 9.7 13,620
10/27/2016 9.75 9.77 9.72 9.72 5,792
10/26/2016 9.76 9.78 9.74 9.78 13,910
10/25/2016 9.78 9.818 9.72 9.7786 23,581
10/24/2016 9.85 9.85 9.77 9.78 20,787
10/21/2016 9.77 9.86 9.72 9.83 29,592
10/20/2016 9.78 9.794 9.75 9.7601 37,214
10/19/2016 9.8 9.81 9.79 9.81 6,454
10/18/2016 9.77 9.85 9.72 9.7788 17,221
10/17/2016 9.79 9.8101 9.61 9.81 195,217
10/14/2016 9.84 9.88 9.8 9.83 15,388
10/13/2016 9.79 9.85 9.76 9.84 40,625
10/12/2016 9.84 9.86 9.82 9.8592 11,724
10/11/2016 9.89 9.9 9.87 9.87 13,789
10/10/2016 9.9 9.92 9.89 9.9 22,534
10/07/2016 9.89 9.9299 9.88 9.8989 32,119
10/06/2016 9.91 9.92 9.89 9.91 16,634
10/05/2016 9.87 9.92 9.87 9.92 15,352
10/04/2016 9.91 9.91 9.87 9.87 37,757
10/03/2016 9.93 9.9345 9.9 9.9 51,545
09/30/2016 9.89 9.96 9.89 9.95 66,768
09/29/2016 9.91 9.92 9.88 9.8878 46,387
09/28/2016 9.91 9.92 9.89 9.89 20,640
09/27/2016 9.89 9.9252 9.89 9.91 78,996
09/26/2016 9.88 9.93 9.87 9.88 66,825
09/23/2016 9.94 9.9624 9.88 9.92 100,595
09/22/2016 9.94 9.95 9.89 9.91 49,945
09/21/2016 9.89 9.95 9.88 9.92 38,622
09/20/2016 9.88 9.94 9.88 9.8966 42,195
09/19/2016 9.9 9.94 9.88 9.89 29,614
09/16/2016 9.84 9.91 9.84 9.89 28,422
09/15/2016 9.85 9.88 9.83 9.8499 20,484
09/14/2016 9.87 9.9228 9.84 9.87 42,423
09/13/2016 10 10.005 9.99 10 16,920
09/12/2016 9.98 10.04 9.98 10.02 31,285
09/09/2016 10.03 10.03 9.98 9.98 50,072
09/08/2016 9.99 10.02 9.99 10.0176 19,407
09/07/2016 9.98 10 9.96 9.99 41,819
09/06/2016 10 10.03 9.9801 10 31,737
09/02/2016 10.01 10.0286 9.983 10.0102 43,289
09/01/2016 10.01 10.0399 9.96 10.02 36,863
08/31/2016 10.02 10.055 9.97 10.01 75,361
08/30/2016 9.99 10.03 9.99 10.02 22,949
08/29/2016 10.01 10.04 9.98 9.9999 39,878
08/26/2016 9.97 10.02 9.96 10.02 22,455
08/25/2016 9.97 10 9.97 10 40,139
08/24/2016 10 10.01 9.95 9.97 347,317
08/23/2016 10.02 10.04 9.9801 9.99 673,892
08/22/2016 9.98 9.9874 9.9503 9.9874 8,629
08/19/2016 9.93 9.97 9.93 9.9699 34,285
08/18/2016 9.97 9.99 9.91 9.92 61,276
08/17/2016 10 10 9.9668 9.98 41,328
08/16/2016 9.95 10 9.95 9.99 41,921
08/15/2016 9.93 10 9.93 9.98 27,339
08/12/2016 9.95 9.95 9.92 9.94 39,311
08/11/2016 9.91 9.96 9.91 9.94 18,694
08/10/2016 9.93 9.93 9.9 9.9 45,183
08/09/2016 9.93 9.96 9.905 9.907 37,506
08/08/2016 9.92 9.939 9.89 9.8901 52,607
08/05/2016 9.94 9.975 9.9 9.9 32,197
08/04/2016 9.94 9.9663 9.93 9.9566 29,893
08/03/2016 9.9 9.9699 9.9 9.94 25,659
08/02/2016 9.95 9.96 9.88 9.89 36,148
08/01/2016 9.95 9.96 9.91 9.93 41,429
07/29/2016 9.95 9.99 9.92 9.93 39,895
07/28/2016 9.93 9.9575 9.91 9.92 35,581
07/27/2016 9.95 9.984 9.93 9.9499 55,990
07/26/2016 9.95 9.99 9.92 9.9472 52,342
07/25/2016 9.98 10 9.94 9.95 43,193
07/22/2016 9.95 10.02 9.95 9.96 25,143
07/21/2016 9.96 9.99 9.94 9.9587 58,214
07/20/2016 9.98 9.99 9.96 9.98 23,980
07/19/2016 9.95 9.99 9.94 9.97 25,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GDL





Research Brokers before you trade

Want to trade FX?





Smart Portfolio