Gdl Fund (GDL)

Overview News Price History Discussions Forecast Dividend History

Gdl Fund Stock (GDL) Price History

The historical daily chart and data for Gdl Fund stock (GDL), show that the latest closing stock price as of May 22, 2026, is $8.4601.

Gdl Fund all-time high stock price is $11.43, occurred on March 12, 2014.
The lowest Gdl Fund stock price recorded was $0.00 on December 03, 2024. Since then, Gdl Fund's stock price has risen over to $8.4601 now.
The 52-week high stock price for GDL is $8.67, representing a 2.48% increase from the current share price, occurred on February 02, 2026.
The 52-week low stock price for GDL is $8.15, indicating a -3.67% decrease from the current share price, occurred on July 14, 2025.
The closing price of Gdl Fund (GDL) stock in the beginning of 2025 was $8.87. The stock closed the year at $7.84, a loss of over -11.61% for the year.

The table below shows more information about GDL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$8.52	$8.46	$0.0577	11,649.0	-0.20%
May 21, 2026	$8.48	$8.43	$0.047	5,103.0	+0.20%
May 20, 2026	$8.53	$8.46	$0.07	7,795.0	-0.36%
May 19, 2026	$8.51	$8.46	$0.045	8,266.0	+0.36%
May 18, 2026	$8.47	$8.42	$0.055	4,894.0	+0.12%
May 15, 2026	$8.48	$8.42	$0.0565	13,732.0	-0.76%
May 14, 2026	$8.52	$8.48	$0.035	4,048.0	+0.65%
May 13, 2026	$8.51	$8.46	$0.05	4,635.0	-0.24%
May 12, 2026	$8.51	$8.46	$0.045	4,516.0	-0.24%
May 11, 2026	$8.51	$8.48	$0.0299	4,908.0	+0.00%
May 08, 2026	$8.54	$8.46	$0.0799	3,348.0	+0.41%
May 07, 2026	$8.49	$8.46	$0.03	6,099.0	-0.18%
May 06, 2026	$8.50	$8.44	$0.06	6,492.0	+0.36%
May 05, 2026	$8.47	$8.44	$0.03	17,280.0	-0.12%
May 04, 2026	$8.49	$8.43	$0.06	6,729.0	-0.21%
May 01, 2026	$8.48	$8.45	$0.0251	5,641.0	+0.33%
Apr 30, 2026	$8.47	$8.42	$0.05	8,617.0	-0.06%
Apr 29, 2026	$8.46	$8.42	$0.04	9,440.0	+0.18%
Apr 28, 2026	$8.47	$8.41	$0.06	14,654.0	-0.47%

Gdl Fund Stock (GDL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gdl Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gdl Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gdl Fund Stock (GDL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$8.54	$8.42	$0.1199	126,784.0	+0.12%
Apr, 2026	$8.49	$8.27	$0.22	132,271.0	+1.44%
Mar, 2026	$8.63	$8.24	$0.3899	260,354.0	-2.91%
Feb, 2026	$8.67	$8.48	$0.19	179,158.0	+0.17%
Jan, 2026	$8.65	$8.34	$0.31	257,910.0	+1.13%

Gdl Fund Stock (GDL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$8.59	$8.34	$0.2499	225,164.0	-0.94%
Nov, 2025	$8.58	$8.41	$0.17	157,804.0	+0.47%
Oct, 2025	$8.60	$8.37	$0.23	250,787.0	-0.47%
Sep, 2025	$8.64	$8.40	$0.24	355,439.0	+0.23%
Aug, 2025	$8.54	$8.21	$0.33	254,716.0	+2.52%
Jul, 2025	$8.45	$8.15	$0.30	220,605.0	-0.28%
Jun, 2025	$8.38	$8.16	$0.22	215,452.0	-0.44%
May, 2025	$8.44	$8.01	$0.43	172,534.0	+3.84%
Apr, 2025	$8.32	$7.71	$0.6099	187,895.0	-2.00%
Mar, 2025	$8.40	$8.22	$0.18	161,235.0	-1.61%
Feb, 2025	$8.38	$8.15	$0.23	514,712.0	+2.20%
Jan, 2025	$8.24	$8.00	$0.2425	314,857.0	+2.12%

Gdl Fund Stock (GDL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$8.17	$7.90	$0.27	326,373.0	-1.46%
Nov, 2024	$8.29	$8.02	$0.27	166,038.0	+0.55%
Oct, 2024	$8.19	$8.09	$0.10	111,814.0	-0.73%
Sep, 2024	$8.20	$7.90	$0.30	152,038.0	+0.83%
Aug, 2024	$8.13	$7.91	$0.22	183,856.0	+0.66%
Jul, 2024	$8.04	$7.81	$0.23	344,677.0	+2.42%
Jun, 2024	$7.94	$7.76	$0.1801	198,483.0	-0.63%
May, 2024	$7.99	$7.80	$0.1901	171,633.0	+1.15%
Apr, 2024	$7.95	$7.77	$0.1807	225,244.0	-2.01%
Mar, 2024	$8.02	$7.72	$0.30	198,167.0	+1.47%
Feb, 2024	$7.99	$7.75	$0.2397	220,787.0	-0.28%
Jan, 2024	$8.04	$7.82	$0.22	244,746.0	-2.16%