GDL Fund (GDL-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1722033600 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1721947200 | 49.8 | 0.21 | 0.42 | 49.7 | 49.8 | 49.7 | 385 |
| 1721860800 | 49.59 | 0 | 0.00 | 49.6 | 49.6 | 49.59 | 56 |
| 1721774400 | 49.59 | 0.09 | 0.18 | 49.5897 | 49.6 | 49.5897 | 518 |
| 1721688000 | 49.5025 | 0 | 0.01 | 49.5 | 49.5025 | 49.5 | 6000 |
| 1721428800 | 49.5 | -0.12 | -0.24 | 49.5 | 49.5 | 49.4792 | 1956 |
| 1721342400 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1721256000 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1721169600 | 49.62 | 0 | 0.00 | 49.5 | 49.62 | 49.5 | 55 |
| 1721083200 | 49.62 | 0.18 | 0.36 | 49.5925 | 49.62 | 49.5925 | 600 |
| 1720824000 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1720737600 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1720651200 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1720564800 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 37 |
| 1720478400 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1720219200 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1720040640 | 49.44 | 0.07 | 0.14 | 49.44 | 49.44 | 49.44 | 215 |
| 1719960000 | 49.3702 | 0 | 0.00 | 49.3702 | 49.3702 | 49.3702 | 0 |
| 1719873600 | 49.3702 | -0.12 | -0.24 | 49.3702 | 49.3702 | 49.3702 | 108 |
| 1719614400 | 49.49 | 0 | 0.00 | 49.49 | 49.49 | 49.49 | 0 |
| 1719528000 | 49.49 | 0 | 0.00 | 49.27 | 49.49 | 49.27 | 3 |
| 1719441600 | 49.49 | 0.28 | 0.57 | 49.41 | 49.5 | 49.4 | 905 |
| 1719355200 | 49.21 | 0 | 0.00 | 49.42 | 49.42 | 49.21 | 1 |
| 1719268800 | 49.21 | 0.05 | 0.10 | 49.31 | 49.31 | 49.21 | 500 |
| 1719009600 | 49.162 | 0.01 | 0.02 | 49.2 | 49.2 | 49.12 | 4142 |
| 1718923200 | 49.15 | -0.3 | -0.61 | 49.15 | 49.15 | 49.15 | 0 |
| 1718750400 | 49.45 | -0.35 | -0.70 | 49.4 | 49.45 | 49.4 | 309 |
| 1718664000 | 49.8 | 0.04 | 0.08 | 49.79 | 49.8 | 49.7501 | 477 |
| 1718404800 | 49.76 | 0.04 | 0.08 | 49.76 | 49.76 | 49.76 | 100 |
| 1718318400 | 49.72 | 0.03 | 0.07 | 49.7497 | 49.8 | 49.71 | 3469 |
| 1718232000 | 49.685 | 0 | 0.00 | 49.685 | 49.685 | 49.685 | 0 |
| 1718145600 | 49.685 | 0 | 0.00 | 49.685 | 49.685 | 49.685 | 0 |
| 1718059200 | 49.685 | 0.07 | 0.14 | 49.7008 | 49.71 | 49.64 | 3539 |
| 1717800000 | 49.6136 | 0 | 0.00 | 49.6136 | 49.6136 | 49.6136 | 0 |
| 1717713600 | 49.6136 | 0 | 0.00 | 49.6136 | 49.6136 | 49.6136 | 0 |
| 1717627200 | 49.6136 | 0 | 0.00 | 49.6136 | 49.6136 | 49.6136 | 0 |
| 1717540800 | 49.6136 | 0.16 | 0.33 | 49.62 | 49.62 | 49.61 | 825 |
| 1717454400 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1717195200 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 75 |
| 1717108800 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1717022400 | 49.45 | -0.22 | -0.43 | 49.6 | 49.6 | 49.45 | 3822 |
| 1716936000 | 49.665 | 0 | 0.00 | 49.665 | 49.665 | 49.665 | 0 |
| 1716590400 | 49.665 | 0 | 0.00 | 49.665 | 49.665 | 49.665 | 0 |
| 1716504000 | 49.665 | 0.09 | 0.17 | 49.665 | 49.665 | 49.665 | 500 |
| 1716417600 | 49.5799 | 0.16 | 0.32 | 49.43 | 49.7 | 49.43 | 1144 |
| 1716331200 | 49.42 | -0.04 | -0.08 | 49.51 | 49.51 | 49.31 | 5581 |
| 1716244800 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1715985600 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1715899200 | 49.46 | 0.01 | 0.02 | 49.7 | 49.7 | 49.46 | 131 |
| 1715812800 | 49.4482 | 0 | 0.00 | 49.4482 | 49.4482 | 49.4482 | 0 |
| 1715726400 | 49.4482 | 0 | 0.00 | 49.4482 | 49.4482 | 49.4482 | 0 |
| 1715640000 | 49.4482 | 0 | 0.00 | 49.4482 | 49.4482 | 49.4482 | 0 |
| 1715380800 | 49.4482 | 0 | 0.00 | 49.4482 | 49.4482 | 49.4482 | 0 |
| 1715294400 | 49.4482 | -0.13 | -0.26 | 49.78 | 49.78 | 49.43 | 1954 |
| 1715208000 | 49.5788 | 0.19 | 0.38 | 49.63 | 49.7 | 49.45 | 875 |
| 1715121600 | 49.3889 | 0 | 0.00 | 49.3889 | 49.3889 | 49.3889 | 0 |
| 1715035200 | 49.3889 | 0 | 0.00 | 49.3889 | 49.3889 | 49.3889 | 0 |
| 1714776000 | 49.3889 | 0 | 0.00 | 49.3889 | 49.3889 | 49.3889 | 0 |
| 1714689600 | 49.3889 | -0.16 | -0.33 | 49.3889 | 49.65 | 49.3889 | 900 |
| 1714603200 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 100 |
| 1714516800 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
