Get the Stockscreener App
8.24
0.80%
0.065
After Hours:
8.18
-0.06
-0.73%
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 12, 2025, is $8.24.
- 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 $8.24 now.
- The 52-week high stock price for GDL is $8.40, representing a 1.94% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for GDL is $7.71, indicating a -6.43% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Gdl Fund (GDL) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2025 | $8.27 | $8.18 | $0.0899 | 5,135.0 | +0.80% |
| May 09, 2025 | $8.19 | $8.16 | $0.028 | 3,792.0 | +0.18% |
| May 08, 2025 | $8.16 | $8.09 | $0.07 | 8,707.0 | +0.49% |
| May 07, 2025 | $8.12 | $8.02 | $0.10 | 2,785.0 | +1.37% |
| May 06, 2025 | $8.14 | $8.01 | $0.13 | 18,079.0 | -0.50% |
| May 05, 2025 | $8.15 | $8.05 | $0.0999 | 1,129.0 | -0.86% |
| May 02, 2025 | $8.12 | $8.08 | $0.0448 | 6,075.0 | +0.49% |
| May 01, 2025 | $8.09 | $8.03 | $0.0552 | 5,203.0 | +0.12% |
| Apr 30, 2025 | $8.08 | $8.06 | $0.02 | 5,248.0 | +0.12% |
| Apr 29, 2025 | $8.08 | $8.02 | $0.06 | 8,613.0 | -0.62% |
| Apr 28, 2025 | $8.11 | $8.08 | $0.0276 | 2,096.0 | +0.25% |
| Apr 25, 2025 | $8.12 | $8.02 | $0.0972 | 2,578.0 | +0.75% |
| Apr 24, 2025 | $8.10 | $7.98 | $0.1235 | 453.0 | -0.25% |
| Apr 23, 2025 | $8.21 | $8.01 | $0.20 | 7,037.0 | +1.13% |
| Apr 22, 2025 | $7.97 | $7.95 | $0.02 | 5,744.0 | +0.25% |
| Apr 21, 2025 | $7.95 | $7.91 | $0.04 | 7,239.0 | +0.25% |
| Apr 17, 2025 | $7.94 | $7.90 | $0.0415 | 6,020.0 | -0.38% |
| Apr 16, 2025 | $8.01 | $7.89 | $0.12 | 6,522.0 | +0.51% |
| Apr 15, 2025 | $7.95 | $7.87 | $0.08 | 15,681.0 | +1.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.27 | $8.01 | $0.26 | 56,040.0 | +2.11% |
| 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% |
Gdl Fund Stock (GDL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.13 | $7.85 | $0.28 | 359,129.0 | +2.29% |
| Nov, 2023 | $7.91 | $7.65 | $0.26 | 198,723.0 | +1.29% |
| Oct, 2023 | $7.78 | $7.67 | $0.1065 | 156,643.0 | +0.13% |
| Sep, 2023 | $7.95 | $7.70 | $0.2525 | 250,720.0 | -2.08% |
| Aug, 2023 | $8.01 | $7.82 | $0.19 | 330,116.0 | -0.06% |
| Jul, 2023 | $7.98 | $7.82 | $0.1607 | 339,043.0 | +0.96% |
| Jun, 2023 | $7.95 | $7.76 | $0.1906 | 198,528.0 | -0.02% |
| May, 2023 | $7.92 | $7.71 | $0.21 | 257,784.0 | +0.47% |
| Apr, 2023 | $7.90 | $7.70 | $0.20 | 462,572.0 | -0.45% |
| Mar, 2023 | $8.05 | $7.66 | $0.39 | 556,483.0 | -1.07% |
| Feb, 2023 | $8.20 | $7.91 | $0.2899 | 495,868.0 | -1.98% |
| Jan, 2023 | $8.22 | $7.83 | $0.385 | 526,504.0 | +3.19% |
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):