The GDL Fund
GDLNYSEFinancial Services● Active
$8.47
+$0.04(+0.47%)
Market Cap$94816145
P/E Ratio—
52W High$8.67
52W Low$8.15
The GDL Fund（GDL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gdl · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$9.26
Aug 30, 2021
-8.5% from here
5-Year Low5Y
$7.65
Nov 13, 2023
+10.7% from low
IPO Priceadj.
$19.73
Apr 23, 2007
-57.1% since IPO
1 Year Ago
$8.27
Jun 13, 2025
+2.4% in 1Y
5 Years Ago
$9.09
Jun 14, 2021
-6.8% in 5Y
10 Years Ago
$10.04
Jun 13, 2016
-15.6% in 10Y
Historical Price Data · GDL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $8.41 | $8.51 | $8.41 | $8.47 | $8.47 | 17K | +0.71% |
| Jun 11, 2026 | $8.47 | $8.47 | $8.41 | $8.43 | $8.43 | 17K | -0.47% |
| Jun 10, 2026 | $8.46 | $8.49 | $8.41 | $8.42 | $8.42 | 17K | -0.47% |
| Jun 9, 2026 | $8.43 | $8.50 | $8.42 | $8.42 | $8.42 | 11K | -0.12% |
| Jun 8, 2026 | $8.42 | $8.47 | $8.42 | $8.45 | $8.45 | 8K | +0.36% |
| Jun 5, 2026 | $8.50 | $8.50 | $8.44 | $8.45 | $8.45 | 12K | -0.59% |
| Jun 4, 2026 | $8.47 | $8.53 | $8.41 | $8.47 | $8.47 | 15K | +0.00% |
| Jun 3, 2026 | $8.50 | $8.50 | $8.44 | $8.45 | $8.45 | 8K | -0.59% |
| Jun 2, 2026 | $8.46 | $8.47 | $8.44 | $8.46 | $8.46 | 31K | +0.00% |
| Jun 1, 2026 | $8.47 | $8.51 | $8.46 | $8.46 | $8.46 | 15K | -0.12% |
| May 29, 2026 | $8.49 | $8.52 | $8.48 | $8.51 | $8.51 | 4K | +0.24% |
| May 28, 2026 | $8.51 | $8.52 | $8.46 | $8.48 | $8.48 | 13K | -0.35% |
| May 27, 2026 | $8.47 | $8.51 | $8.47 | $8.47 | $8.47 | 3K | +0.00% |
| May 26, 2026 | $8.50 | $8.54 | $8.47 | $8.47 | $8.47 | 6K | -0.35% |
| May 22, 2026 | $8.49 | $8.52 | $8.46 | $8.46 | $8.46 | 12K | -0.35% |
| May 21, 2026 | $8.43 | $8.48 | $8.43 | $8.48 | $8.48 | 5K | +0.59% |
| May 20, 2026 | $8.51 | $8.53 | $8.46 | $8.46 | $8.46 | 8K | -0.59% |
| May 19, 2026 | $8.48 | $8.51 | $8.46 | $8.49 | $8.49 | 8K | +0.12% |
| May 18, 2026 | $8.42 | $8.48 | $8.42 | $8.46 | $8.46 | 5K | +0.48% |
| May 15, 2026 | $8.44 | $8.48 | $8.42 | $8.45 | $8.45 | 14K | +0.12% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · GDL
Jan 1 → Dec 31 · 6 years2026-0.2%$8.49 → $8.47
-0.2%
2025+5.1%$8.06 → $8.47
+5.1%
2024-0.2%$8.04 → $8.02
-0.2%
2023+2.6%$7.84 → $8.04
+2.6%
2022-12.4%$8.95 → $7.84
-12.4%
2021-1.5%$9.07 → $8.93
-1.5%
Best Year2025 · +5.1%
Worst Year2022 · -12.4%
Positive Years2 / 6
Avg Annual Return-1.1%
6Y Total Return-6.6%
6Y CAGR~-1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in GDL?
If you invested $1,000 in GDL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$844
Total Return-15.6%
CAGR~-1.7% / yr
Profit$-156
Based on Jun 13, 2016 · $10.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The GDL Fund（GDL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GDL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GDL 历史股价FMP 日线复权 OHLCV