NYSE:GDL
The GDL Fund Stock Price (Quote)
$7.82
+0.0200 (+0.256%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.77 | $7.95 | Wednesday, 1st May 2024 GDL stock ended at $7.82. This is 0.256% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.256% from a day low at $7.80 to a day high of $7.82. |
| 90 days | $7.72 | $8.02 | |
| 52 weeks | $7.65 | $8.13 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.80 | $7.82 | $7.80 | $7.82 | 3 784 |
| Apr 30, 2024 | $7.79 | $7.83 | $7.79 | $7.80 | 1 130 |
| Apr 29, 2024 | $7.80 | $7.82 | $7.80 | $7.81 | 8 091 |
| Apr 26, 2024 | $7.83 | $7.83 | $7.81 | $7.83 | 2 924 |
| Apr 25, 2024 | $7.83 | $7.83 | $7.77 | $7.80 | 7 481 |
| Apr 24, 2024 | $7.83 | $7.85 | $7.83 | $7.83 | 3 905 |
| Apr 23, 2024 | $7.84 | $7.85 | $7.82 | $7.83 | 9 867 |
| Apr 22, 2024 | $7.79 | $7.82 | $7.79 | $7.82 | 6 509 |
| Apr 19, 2024 | $7.85 | $7.85 | $7.79 | $7.81 | 16 254 |
| Apr 18, 2024 | $7.81 | $7.83 | $7.80 | $7.80 | 5 696 |
| Apr 17, 2024 | $7.81 | $7.83 | $7.79 | $7.81 | 5 320 |
| Apr 16, 2024 | $7.82 | $7.82 | $7.81 | $7.81 | 4 555 |
| Apr 15, 2024 | $7.81 | $7.83 | $7.77 | $7.77 | 7 022 |
| Apr 12, 2024 | $7.81 | $7.84 | $7.80 | $7.81 | 29 047 |
| Apr 11, 2024 | $7.82 | $7.88 | $7.82 | $7.85 | 13 750 |
| Apr 10, 2024 | $7.87 | $7.87 | $7.85 | $7.85 | 7 897 |
| Apr 09, 2024 | $7.89 | $7.90 | $7.89 | $7.89 | 4 934 |
| Apr 08, 2024 | $7.85 | $7.87 | $7.85 | $7.87 | 11 349 |
| Apr 05, 2024 | $7.85 | $7.87 | $7.81 | $7.87 | 4 635 |
| Apr 04, 2024 | $7.85 | $7.87 | $7.84 | $7.84 | 6 988 |
| Apr 03, 2024 | $7.82 | $7.87 | $7.82 | $7.86 | 24 781 |
| Apr 02, 2024 | $7.89 | $7.89 | $7.80 | $7.82 | 34 269 |
| Apr 01, 2024 | $7.94 | $7.95 | $7.92 | $7.92 | 8 644 |
| Mar 28, 2024 | $7.99 | $7.99 | $7.96 | $7.96 | 8 846 |
| Mar 27, 2024 | $7.92 | $7.96 | $7.92 | $7.93 | 3 522 |
