8.37
price up icon0.72%   0.06
 
loading

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 June 04, 2025, is $8.37.
  • 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 $8.37 now.
  • The 52-week high stock price for GDL is $8.44, representing a 0.84% increase from the current share price, occurred on May 28, 2025.
  • The 52-week low stock price for GDL is $7.71, indicating a -7.89% 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:
Date High Low High - Low Volume % Change
Jun 04, 2025 $8.36 $8.36 $0.00 1,099.0 +0.60%
Jun 03, 2025 $8.38 $8.27 $0.11 7,246.0 +0.48%
Jun 02, 2025 $8.38 $8.25 $0.1258 8,935.0 -1.31%
May 30, 2025 $8.38 $8.37 $0.01 4,312.0 +0.00%
May 29, 2025 $8.38 $8.34 $0.04 6,982.0 +0.12%
May 28, 2025 $8.44 $8.35 $0.09 17,488.0 +0.12%
May 27, 2025 $8.40 $8.20 $0.1985 9,886.0 -0.12%
May 23, 2025 $8.38 $8.35 $0.03 9,196.0 +0.36%
May 22, 2025 $8.40 $8.34 $0.06 2,353.0 -0.71%
May 21, 2025 $8.40 $8.19 $0.21 49,280.0 +2.07%
May 20, 2025 $8.23 $8.20 $0.03 391.0 -0.84%
May 19, 2025 $8.30 $8.24 $0.06 7,626.0 +0.97%
May 16, 2025 $8.22 $8.22 $0.0032 501.0 +0.23%
May 15, 2025 $8.23 $8.20 $0.029 1,723.0 -0.47%
May 14, 2025 $8.25 $8.22 $0.0357 995.0 -0.48%
May 13, 2025 $8.29 $8.26 $0.03 10,896.0 +0.49%
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%

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
Jun, 2025 $8.38 $8.25 $0.1258 17,280.0 -0.24%
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%

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%
closed_end_fund_equity GAB
$5.7894
price down icon 0.08%
closed_end_fund_equity USA
$6.67
price down icon 0.44%
closed_end_fund_equity CLM
$7.915
price up icon 0.59%
closed_end_fund_equity KYN
$12.45
price up icon 0.00%
closed_end_fund_equity GDV
$25.04
price up icon 0.56%
closed_end_fund_equity ETY
$15.02
price up icon 0.07%
Cap:     |  Volume (24h):