Quantcast

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

GDL 
$9.34
*  
unch
unch
Get GDL Alerts
*Delayed - data as of May 21, 2019 15:09 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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.
15:09 9.34 9.3599 9.32 9.34 9,746
05/20/2019 9.33 9.3471 9.32 9.34 10,850
05/17/2019 9.35 9.39 9.35 9.36 10,169
05/16/2019 9.37 9.4 9.31 9.37 22,551
05/15/2019 9.34 9.419 9.34 9.4 12,677
05/14/2019 9.31 9.3863 9.31 9.38 4,756
05/13/2019 9.37 9.3842 9.313 9.32 8,716
05/10/2019 9.38 9.405 9.38 9.38 7,453
05/09/2019 9.37 9.4324 9.35 9.36 30,185
05/08/2019 9.36 9.435 9.36 9.39 4,114
05/07/2019 9.42 9.42 9.37 9.4 9,891
05/06/2019 9.37 9.4915 9.3601 9.49 12,700
05/03/2019 9.43 9.495 9.42 9.43 23,925
05/02/2019 9.43 9.481 9.43 9.44 24,936
05/01/2019 9.48 9.48 9.42 9.45 15,214
04/30/2019 9.39 9.43 9.39 9.43 14,889
04/29/2019 9.48 9.49 9.4 9.42 32,588
04/26/2019 9.46 9.4885 9.46 9.4885 9,718
04/25/2019 9.39 9.46 9.39 9.42 13,091
04/24/2019 9.45 9.459 9.4 9.41 25,392
04/23/2019 9.39 9.4949 9.39 9.44 17,636
04/22/2019 9.4 9.4589 9.37 9.42 17,697
04/18/2019 9.43 9.46 9.43 9.45 3,762
04/17/2019 9.52 9.52 9.46 9.46 27,555
04/16/2019 9.47 9.5 9.4188 9.485 8,051
04/15/2019 9.47 9.49 9.45 9.49 24,678
04/12/2019 9.4881 9.4966 9.46 9.47 35,272
04/11/2019 9.45 9.48 9.45 9.48 29,776
04/10/2019 9.48 9.48 9.44 9.46 14,889
04/09/2019 9.5 9.5 9.42 9.48 16,400
04/08/2019 9.4919 9.5 9.4001 9.47 32,601
04/05/2019 9.48 9.54 9.39 9.49 32,700
04/04/2019 9.55 9.564 9.49 9.5 49,043
04/03/2019 9.52 9.56 9.52 9.555 25,879
04/02/2019 9.48 9.59 9.48 9.55 56,198
04/01/2019 9.56 9.569 9.46 9.5 36,347
03/29/2019 9.56 9.56 9.53 9.56 3,110
03/28/2019 9.5 9.5486 9.5 9.5356 18,412
03/27/2019 9.53 9.5616 9.4901 9.54 23,810
03/26/2019 9.5493 9.5619 9.5 9.51 22,904
03/25/2019 9.57 9.62 9.48 9.5 39,582
03/22/2019 9.49 9.591 9.4805 9.55 28,593
03/21/2019 9.47 9.5499 9.47 9.52 20,477
03/20/2019 9.58 9.5993 9.48 9.52 38,178
03/19/2019 9.47 9.5618 9.46 9.54 30,736
03/18/2019 9.53 9.5538 9.41 9.47 22,857
03/15/2019 9.51 9.5539 9.51 9.53 22,144
03/14/2019 9.53 9.5709 9.4998 9.51 23,947
03/13/2019 9.58 9.6 9.55 9.6 39,947
03/12/2019 9.592 9.62 9.55 9.59 23,930
03/11/2019 9.49 9.61 9.49 9.55 43,713
03/08/2019 9.59 9.59 9.49 9.51 21,009
03/07/2019 9.55 9.64 9.482 9.63 49,525
03/06/2019 9.5972 9.6454 9.54 9.55 27,179
03/05/2019 9.59 9.6358 9.5701 9.595 44,126
03/04/2019 9.6 9.6514 9.587 9.61 16,225
03/01/2019 9.57 9.6215 9.52 9.53 14,050
02/28/2019 9.56 9.6481 9.56 9.5898 33,251
02/27/2019 9.58 9.72 9.55 9.58 67,512
02/26/2019 9.5719 9.5996 9.55 9.55 34,788
02/25/2019 9.58 9.6308 9.53 9.59 117,415
02/22/2019 9.5 9.53 9.44 9.45 16,531
02/21/2019 9.5 9.5 9.45 9.45 10,798
02/20/2019 9.47 9.49 9.4336 9.49 16,849
*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?



Smart Portfolio