5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
-2.23%
GDL Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.31 | $8.32 (0.12%) | $8.34 | $8.31 | 7.64 K | $89.38 M |
| 10/28/2026 | $8.29 | $8.30 (0.12%) | $8.31 | $8.28 | 6.94 K | $89.17 M |
| 10/27/2026 | $8.31 | $8.31 (0%) | $8.34 | $8.31 | 26.91 K | $89.27 M |
| 10/26/2026 | $8.32 | $8.31 (-0.12%) | $8.33 | $8.30 | 6.30 K | $89.27 M |
| 10/23/2026 | $8.23 | $8.29 (0.73%) | $8.29 | $8.23 | 11.80 K | $89.06 M |
| 10/22/2026 | $8.34 | $8.30 (-0.48%) | $8.37 | $8.30 | 16.00 K | $89.17 M |
| 10/21/2026 | $8.36 | $8.33 (-0.36%) | $8.39 | $8.31 | 53.70 K | $89.49 M |
| 10/20/2026 | $8.35 | $8.33 (-0.24%) | $8.37 | $8.32 | 12.31 K | $89.49 M |
| 10/19/2026 | $8.30 | $8.34 (0.48%) | $8.34 | $8.30 | 3.00 K | $89.60 M |
| 10/16/2026 | $8.31 | $8.31 (0%) | $8.34 | $8.31 | 26.70 K | $89.27 M |
| 10/15/2026 | $8.34 | $8.31 (-0.36%) | $8.34 | $8.31 | 67.71 K | $89.27 M |
| 10/14/2026 | $8.36 | $8.32 (-0.48%) | $8.36 | $8.32 | 10.31 K | $89.38 M |
| 10/13/2026 | $8.37 | $8.36 (-0.12%) | $8.37 | $8.35 | 2.70 K | $89.81 M |
| 10/12/2026 | $8.35 | $8.36 (0.12%) | $8.36 | $8.33 | 6.52 K | $89.81 M |
| 10/09/2026 | $8.39 | $8.41 (0.24%) | $8.42 | $8.33 | 13.03 K | $90.35 M |
| 10/08/2026 | $8.29 | $8.33 (0.48%) | $8.44 | $8.29 | 10.44 K | $89.49 M |
| 10/07/2026 | $8.31 | $8.31 (0%) | $8.43 | $8.29 | 6.00 K | $89.27 M |
| 10/06/2026 | $8.29 | $8.31 (0.24%) | $8.36 | $8.29 | 12.10 K | $89.27 M |
| 10/05/2026 | $8.36 | $8.30 (-0.72%) | $8.37 | $8.26 | 18.23 K | $89.17 M |
| 10/02/2026 | $8.32 | $8.32 (0%) | $8.35 | $8.30 | 9.30 K | $89.38 M |
| 10/01/2026 | $8.34 | $8.35 (0.12%) | $8.39 | $8.34 | 2.90 K | $89.70 M |
| 09/30/2026 | $8.34 | $8.34 (0%) | $8.36 | $8.33 | 28.40 K | $89.60 M |
| 09/29/2026 | $8.37 | $8.31 (-0.72%) | $8.43 | $8.31 | 11.50 K | $89.27 M |
| 09/28/2026 | $8.37 | $8.34 (-0.36%) | $8.39 | $8.34 | 17.40 K | $89.60 M |
| 09/25/2026 | $8.35 | $8.36 (0.12%) | $8.39 | $8.35 | 16.30 K | $89.81 M |
| 09/24/2026 | $8.39 | $8.38 (-0.12%) | $8.41 | $8.35 | 11.01 K | $90.03 M |
| 09/23/2026 | $8.41 | $8.36 (-0.59%) | $8.41 | $8.36 | 18.32 K | $89.81 M |
| 09/22/2026 | $8.40 | $8.39 (-0.12%) | $8.40 | $8.38 | 10.61 K | $90.13 M |
| 09/21/2026 | $8.36 | $8.37 (0.12%) | $8.39 | $8.36 | 14.60 K | $89.92 M |
| 09/18/2026 | $8.38 | $8.39 (0.12%) | $8.40 | $8.38 | 3.94 K | $90.13 M |
| 09/17/2026 | $8.36 | $8.39 (0.36%) | $8.41 | $8.36 | 11.90 K | $90.13 M |
| 09/16/2026 | $8.32 | $8.39 (0.84%) | $8.41 | $8.32 | 13.80 K | $90.13 M |
| 09/15/2026 | $8.41 | $8.41 (0%) | $8.41 | $8.41 | 1.91 K | $90.35 M |
| 09/14/2026 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.40 | 33.50 K | $90.35 M |
| 09/11/2026 | $8.44 | $8.42 (-0.24%) | $8.48 | $8.39 | 11.84 K | $90.46 M |
| 09/10/2026 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.40 | 4.70 K | $90.35 M |
| 09/09/2026 | $8.40 | $8.41 (0.12%) | $8.42 | $8.40 | 4.42 K | $90.35 M |
| 09/08/2026 | $8.45 | $8.44 (-0.12%) | $8.45 | $8.42 | 25.62 K | $90.67 M |
| 09/04/2026 | $8.42 | $8.42 (0%) | $8.46 | $8.42 | 13.00 K | $92.28 M |
| 09/03/2026 | $8.37 | $8.42 (0.6%) | $8.44 | $8.37 | 15.10 K | $92.28 M |
| 09/02/2026 | $8.36 | $8.41 (0.6%) | $8.41 | $8.36 | 1.70 K | $92.17 M |
| 09/01/2026 | $8.34 | $8.40 (0.72%) | $8.44 | $8.34 | 10.00 K | $92.06 M |
| 08/31/2026 | $8.41 | $8.42 (0.12%) | $8.44 | $8.41 | 6.81 K | $92.28 M |
| 08/28/2026 | $8.39 | $8.41 (0.24%) | $8.44 | $8.38 | 18.33 K | $92.17 M |
| 08/27/2026 | $8.43 | $8.38 (-0.59%) | $8.44 | $8.33 | 29.77 K | $91.84 M |
| 08/26/2026 | $8.43 | $8.40 (-0.36%) | $8.43 | $8.40 | 5.20 K | $92.06 M |
| 08/25/2026 | $8.01 | $8.40 (4.87%) | $8.42 | $8.01 | 16.05 K | $92.06 M |
| 08/24/2026 | $8.38 | $8.42 (0.48%) | $8.43 | $8.38 | 19.20 K | $92.28 M |
| 08/21/2026 | $8.40 | $8.41 (0.12%) | $8.44 | $8.40 | 16.80 K | $92.17 M |
| 08/20/2026 | $8.43 | $8.43 (0%) | $8.45 | $8.43 | 2.50 K | $92.39 M |
| 08/19/2026 | $8.40 | $8.41 (0.12%) | $8.43 | $8.40 | 5.00 K | $92.17 M |
| 08/18/2026 | $8.43 | $8.42 (-0.12%) | $8.44 | $8.42 | 7.60 K | $92.28 M |
| 08/17/2026 | $8.38 | $8.42 (0.48%) | $8.43 | $8.38 | 8.20 K | $92.28 M |
| 08/14/2026 | $8.41 | $8.40 (-0.12%) | $8.42 | $8.36 | 30.73 K | $92.06 M |
| 08/13/2026 | $8.42 | $8.41 (-0.12%) | $8.45 | $8.40 | 23.00 K | $92.17 M |
| 08/12/2026 | $8.45 | $8.40 (-0.59%) | $8.45 | $8.37 | 6.20 K | $92.06 M |
| 08/11/2026 | $8.44 | $8.42 (-0.24%) | $8.45 | $8.40 | 6.60 K | $92.28 M |
| 08/10/2026 | $8.45 | $8.41 (-0.47%) | $8.45 | $8.41 | 6.74 K | $92.17 M |
| 08/07/2026 | $8.45 | $8.43 (-0.24%) | $8.45 | $8.41 | 9.93 K | $92.39 M |
| 08/06/2026 | $8.41 | $8.43 (0.24%) | $8.44 | $8.41 | 2.20 K | $92.39 M |
| 08/05/2026 | $8.43 | $8.44 (0.12%) | $8.45 | $8.43 | 8.00 K | $92.50 M |
| 08/04/2026 | $8.42 | $8.43 (0.12%) | $8.44 | $8.42 | 3.62 K | $92.39 M |
| 08/03/2026 | $8.42 | $8.43 (0.12%) | $8.47 | $8.42 | 4.80 K | $92.39 M |
| 07/31/2026 | $8.37 | $8.38 (0.12%) | $8.47 | $8.37 | 2.92 K | $91.84 M |
| 07/30/2026 | $8.39 | $8.40 (0.12%) | $8.41 | $8.38 | 9.80 K | $92.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
