5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+2.51%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
+4.14%
GDL Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $8.54 | $8.51 (-0.35%) | $8.56 | $8.51 | 4.31 K | $99.07 M |
| 02/05/2026 | $8.57 | $8.54 (-0.35%) | $8.58 | $8.51 | 6.20 K | $99.42 M |
| 02/04/2026 | $8.60 | $8.56 (-0.47%) | $8.62 | $8.53 | 11.02 K | $99.65 M |
| 02/03/2026 | $8.60 | $8.62 (0.23%) | $8.62 | $8.55 | 21.00 K | $100.35 M |
| 02/02/2026 | $8.64 | $8.64 (0%) | $8.67 | $8.57 | 24.52 K | $100.58 M |
| 01/30/2026 | $8.55 | $8.57 (0.23%) | $8.64 | $8.54 | 17.03 K | $99.77 M |
| 01/29/2026 | $8.60 | $8.56 (-0.47%) | $8.60 | $8.52 | 16.80 K | $99.65 M |
| 01/28/2026 | $8.51 | $8.57 (0.71%) | $8.65 | $8.51 | 34.39 K | $99.77 M |
| 01/27/2026 | $8.49 | $8.51 (0.24%) | $8.51 | $8.46 | 17.54 K | $99.07 M |
| 01/26/2026 | $8.47 | $8.48 (0.12%) | $8.49 | $8.44 | 12.44 K | $98.72 M |
| 01/23/2026 | $8.49 | $8.43 (-0.71%) | $8.49 | $8.42 | 2.94 K | $98.14 M |
| 01/22/2026 | $8.41 | $8.46 (0.59%) | $8.49 | $8.41 | 17.85 K | $98.49 M |
| 01/21/2026 | $8.40 | $8.43 (0.36%) | $8.44 | $8.38 | 6.21 K | $98.14 M |
| 01/20/2026 | $8.40 | $8.36 (-0.48%) | $8.49 | $8.34 | 15.04 K | $97.32 M |
| 01/16/2026 | $8.40 | $8.44 (0.48%) | $8.49 | $8.40 | 12.80 K | $98.25 M |
| 01/15/2026 | $8.40 | $8.41 (0.12%) | $8.42 | $8.37 | 6.50 K | $97.91 M |
| 01/14/2026 | $8.36 | $8.38 (0.24%) | $8.40 | $8.35 | 14.30 K | $97.56 M |
| 01/13/2026 | $8.42 | $8.37 (-0.59%) | $8.49 | $8.35 | 14.90 K | $97.44 M |
| 01/12/2026 | $8.46 | $8.38 (-0.95%) | $8.46 | $8.37 | 21.30 K | $97.56 M |
| 01/09/2026 | $8.39 | $8.44 (0.6%) | $8.44 | $8.39 | 5.90 K | $98.25 M |
| 01/08/2026 | $8.40 | $8.39 (-0.12%) | $8.47 | $8.35 | 6.64 K | $97.67 M |
| 01/07/2026 | $8.45 | $8.41 (-0.47%) | $8.45 | $8.41 | 4.61 K | $97.91 M |
| 01/06/2026 | $8.46 | $8.41 (-0.59%) | $8.47 | $8.39 | 12.30 K | $97.91 M |
| 01/05/2026 | $8.40 | $8.43 (0.36%) | $8.43 | $8.35 | 10.41 K | $98.14 M |
| 01/02/2026 | $8.49 | $8.38 (-1.3%) | $8.49 | $8.37 | 8.50 K | $97.56 M |
| 12/31/2025 | $8.44 | $8.47 (0.36%) | $8.48 | $8.44 | 12.00 K | $98.60 M |
| 12/30/2025 | $8.45 | $8.47 (0.24%) | $8.48 | $8.43 | 10.02 K | $98.60 M |
| 12/29/2025 | $8.47 | $8.49 (0.24%) | $8.49 | $8.47 | 8.15 K | $98.84 M |
| 12/26/2025 | $8.48 | $8.44 (-0.47%) | $8.48 | $8.42 | 16.00 K | $98.25 M |
| 12/24/2025 | $8.46 | $8.47 (0.12%) | $8.47 | $8.44 | 5.44 K | $98.60 M |
| 12/23/2025 | $8.47 | $8.46 (-0.12%) | $8.50 | $8.43 | 4.60 K | $98.49 M |
| 12/22/2025 | $8.43 | $8.45 (0.24%) | $8.52 | $8.42 | 16.10 K | $98.37 M |
| 12/19/2025 | $8.52 | $8.40 (-1.41%) | $8.53 | $8.34 | 47.30 K | $97.79 M |
| 12/18/2025 | $8.47 | $8.50 (0.35%) | $8.53 | $8.47 | 10.00 K | $98.95 M |
| 12/17/2025 | $8.44 | $8.52 (0.95%) | $8.52 | $8.44 | 5.30 K | $99.19 M |
| 12/16/2025 | $8.45 | $8.47 (0.24%) | $8.47 | $8.44 | 6.50 K | $98.60 M |
| 12/15/2025 | $8.40 | $8.47 (0.83%) | $8.54 | $8.40 | 5.64 K | $98.60 M |
| 12/12/2025 | $8.39 | $8.41 (0.24%) | $8.57 | $8.39 | 5.50 K | $97.91 M |
| 12/11/2025 | $8.46 | $8.56 (1.18%) | $8.59 | $8.46 | 9.30 K | $99.65 M |
| 12/10/2025 | $8.53 | $8.54 (0.12%) | $8.56 | $8.52 | 3.50 K | $99.42 M |
| 12/09/2025 | $8.53 | $8.48 (-0.59%) | $8.57 | $8.48 | 12.42 K | $98.72 M |
| 12/08/2025 | $8.45 | $8.54 (1.07%) | $8.54 | $8.45 | 6.20 K | $99.42 M |
| 12/05/2025 | $8.46 | $8.47 (0.12%) | $8.49 | $8.46 | 5.60 K | $98.60 M |
| 12/04/2025 | $8.48 | $8.47 (-0.12%) | $8.49 | $8.41 | 5.10 K | $98.60 M |
| 12/03/2025 | $8.52 | $8.45 (-0.82%) | $8.52 | $8.43 | 14.70 K | $98.37 M |
| 12/02/2025 | $8.56 | $8.47 (-1.05%) | $8.58 | $8.47 | 17.83 K | $98.60 M |
| 12/01/2025 | $8.58 | $8.58 (0%) | $8.58 | $8.54 | 10.33 K | $99.88 M |
| 11/28/2025 | $8.51 | $8.55 (0.47%) | $8.58 | $8.51 | 3.30 K | $99.54 M |
| 11/26/2025 | $8.49 | $8.49 (0%) | $8.55 | $8.49 | 19.90 K | $98.84 M |
| 11/25/2025 | $8.53 | $8.52 (-0.12%) | $8.54 | $8.48 | 9.90 K | $99.19 M |
| 11/24/2025 | $8.48 | $8.53 (0.59%) | $8.53 | $8.48 | 7.20 K | $99.30 M |
| 11/21/2025 | $8.53 | $8.49 (-0.47%) | $8.53 | $8.49 | 6.40 K | $98.84 M |
| 11/20/2025 | $8.53 | $8.52 (-0.12%) | $8.53 | $8.49 | 3.20 K | $99.19 M |
| 11/19/2025 | $8.52 | $8.51 (-0.12%) | $8.52 | $8.50 | 6.22 K | $99.07 M |
| 11/18/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.48 | 2.31 K | $98.95 M |
| 11/17/2025 | $8.44 | $8.51 (0.83%) | $8.52 | $8.44 | 5.90 K | $99.07 M |
| 11/14/2025 | $8.50 | $8.49 (-0.12%) | $8.51 | $8.41 | 3.70 K | $98.84 M |
| 11/13/2025 | $8.49 | $8.53 (0.47%) | $8.53 | $8.46 | 3.90 K | $99.30 M |
| 11/12/2025 | $8.51 | $8.52 (0.12%) | $8.52 | $8.51 | 6.82 K | $99.19 M |
| 11/11/2025 | $8.49 | $8.50 (0.12%) | $8.51 | $8.49 | 29.04 K | $98.95 M |
| 11/10/2025 | $8.52 | $8.47 (-0.59%) | $8.52 | $8.45 | 15.90 K | $98.60 M |
| 11/07/2025 | $8.48 | $8.51 (0.35%) | $8.52 | $8.48 | 5.20 K | $99.07 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.
