GDL Fund (GDL-C)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 50.0409 | 0.08 | 0.16 | 50.0409 | 50.0409 | 50.0409 | 200 |
| 1731109200 | 49.9601 | 0 | 0.00 | 49.9601 | 49.9601 | 49.9601 | 0 |
| 1731022800 | 49.9601 | 0 | 0.00 | 49.9601 | 49.9601 | 49.9601 | 0 |
| 1730936400 | 49.9601 | 0.01 | 0.03 | 49.96 | 50.1 | 49.96 | 1523 |
| 1730850000 | 49.9455 | 0 | 0.00 | 49.9455 | 49.9455 | 49.9455 | 0 |
| 1730763600 | 49.9455 | 0 | 0.00 | 49.9455 | 49.9455 | 49.9455 | 0 |
| 1730500800 | 49.9455 | 0 | 0.00 | 49.9455 | 49.9455 | 49.9455 | 0 |
| 1730414400 | 49.9455 | 0 | 0.00 | 49.9455 | 49.9455 | 49.9455 | 0 |
| 1730328000 | 49.9455 | 0.14 | 0.27 | 49.9455 | 49.9455 | 49.9455 | 400 |
| 1730241600 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 25 |
| 1730155200 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 25 |
| 1729896000 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1729809600 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1729723200 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1729636800 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1729550400 | 49.81 | 0 | 0.00 | 49.85 | 49.85 | 49.81 | 101 |
| 1729291200 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1729204800 | 49.81 | 0 | 0.00 | 49.85 | 49.85 | 49.81 | 120 |
| 1729118400 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1729032000 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1728945600 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1728686400 | 49.81 | -0.03 | -0.05 | 49.8101 | 49.97 | 49.81 | 730 |
| 1728600000 | 49.835 | 0 | 0.00 | 49.835 | 49.835 | 49.835 | 0 |
| 1728513600 | 49.835 | 0 | 0.00 | 49.835 | 49.835 | 49.835 | 0 |
| 1728427200 | 49.835 | 0.09 | 0.17 | 49.75 | 49.9199 | 49.75 | 600 |
| 1728340800 | 49.75 | -0.13 | -0.26 | 49.75 | 49.75 | 49.75 | 181 |
| 1728081600 | 49.8799 | 0 | 0.00 | 49.8799 | 49.8799 | 49.8799 | 0 |
| 1727995200 | 49.8799 | 0 | 0.00 | 49.8799 | 49.8799 | 49.8799 | 0 |
| 1727908800 | 49.8799 | 0.15 | 0.31 | 49.88 | 49.88 | 49.8799 | 350 |
| 1727822400 | 49.727 | 0 | 0.00 | 49.727 | 49.727 | 49.727 | 0 |
| 1727735520 | 49.727 | 0.02 | 0.03 | 49.69 | 49.7366 | 49.66 | 4394 |
| 1727476800 | 49.71 | 0.06 | 0.12 | 49.7338 | 49.81 | 49.65 | 4099 |
| 1727390400 | 49.6501 | -0.17 | -0.34 | 49.725 | 49.725 | 49.6501 | 208 |
| 1727304000 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 1 |
| 1727217600 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1727131200 | 49.82 | 0.16 | 0.32 | 49.82 | 49.82 | 49.82 | 161 |
| 1726872000 | 49.6601 | -0.03 | -0.06 | 49.66 | 49.6601 | 49.66 | 400 |
| 1726785600 | 49.69 | -0.52 | -1.04 | 49.69 | 49.75 | 49.69 | 500 |
| 1726699200 | 50.21 | 0.08 | 0.16 | 50.21 | 50.21 | 50.21 | 200 |
| 1726612800 | 50.13 | -0.02 | -0.04 | 50.12 | 50.18 | 50.12 | 875 |
| 1726526400 | 50.15 | 0 | 0.00 | 50.16 | 50.16 | 50.15 | 135 |
| 1726267200 | 50.15 | 0.05 | 0.10 | 50.15 | 50.15 | 50.15 | 100 |
| 1726180800 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1726094400 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1726008000 | 50.1 | 0.08 | 0.16 | 50.0918 | 50.1 | 50.0918 | 1025 |
| 1725921600 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 50 |
| 1725662400 | 50.02 | -0.06 | -0.12 | 50.02 | 50.08 | 50.02 | 225 |
| 1725576000 | 50.0798 | -0.04 | -0.08 | 50.12 | 50.13 | 50.0798 | 9046 |
| 1725489600 | 50.1197 | 0.12 | 0.24 | 50.08 | 50.1198 | 50.08 | 1905 |
| 1725403200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1725057600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1724971200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1724884800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 50 |
| 1724798400 | 50 | 0.03 | 0.06 | 49.98 | 50 | 49.9762 | 400 |
| 1724712000 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1724452800 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1724366400 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1724280000 | 49.97 | 0.07 | 0.14 | 49.97 | 49.97 | 49.97 | 476 |
| 1724193600 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 25 |
| 1724107200 | 49.9 | 0.02 | 0.05 | 49.85 | 49.9 | 49.85 | 1640 |
| 1723848000 | 49.8764 | -0.02 | -0.05 | 49.8764 | 49.8764 | 49.8764 | 436 |
| 1723761600 | 49.9 | 0.02 | 0.04 | 49.8459 | 49.9 | 49.8459 | 1343 |
| 1723675200 | 49.88 | 0.06 | 0.12 | 49.88 | 49.88 | 49.8 | 235 |
| 1723588800 | 49.8201 | 0.14 | 0.28 | 49.86 | 49.86 | 49.8 | 5955 |
| 1723502400 | 49.68 | -0.14 | -0.28 | 49.77 | 49.8268 | 49.68 | 6252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
