NYSE · GDL · stock
Gdl Fund (GDL) stock price history
Every NYSE trading session of Gdl Fund from Apr 23, 2007 to Nov 12, 2026: 4,858 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GDL adjusted close, 2007 to 2026
- $8.49
- All time high, 2026
- $8.50
- 52 week high, $8.01 low
- 4,858
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GDL key facts
- Gdl Fund (GDL) closed at $8.25 on Nov 12, 2026 on NYSE.
- GDL's all time high close is $8.49, set on Jul 9, 2026; its all time low close is $3.18 on Oct 10, 2008.
- GDL's 52 week range is $8.01 to $8.50.
- GDL returned +1.1% over the year to Nov 12, 2026 and +21.5% over five years.
- Over ten years GDL returned +45%, +3.8% a year compounded.
- GDL's deepest drawdown was -38.7% from Jan 15, 2020 to Mar 18, 2020.
- DataCedar holds 4,858 daily sessions of GDL history from Apr 23, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GDL price chart, 2007 to 2026
GDL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -1.8% |
| 6 months | -1.3% |
| Year to date | +0.2% |
| 1 year | +1.1% |
| 3 years | +25.4% |
| 5 years | +21.5% |
| 10 years | +45.3% |
| Since Apr 23, 2007 | +69.1% |
| Compound annual growth, 19.6 years | +2.7% |
GDL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.49 on Jul 9, 2026
- All time low close
- $3.18 on Oct 10, 2008
- 52 week high
- $8.50 on Jul 1, 2026
- 52 week low
- $8.01 on Aug 25, 2026
- Deepest drawdown
- -38.7% from Jan 15, 2020 to Mar 18, 2020, recovered Jan 28, 2021
- Best single session
- +13.5% on Oct 13, 2008
- Worst single session
- -18.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 6.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +20%
- Worst calendar year
- 2008, -8%
GDL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 23, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.25 | $8.50 | $8.01 | $8.25 | +0.2% | 2.3M | 218 |
| 2025 | $7.40 | $8.33 | $7.18 | $8.23 | +11.8% | 3.1M | 250 |
| 2024 | $6.95 | $7.50 | $6.70 | $7.36 | +5.9% | 2.5M | 252 |
| 2023 | $6.37 | $7.03 | $6.32 | $6.95 | +9.0% | 4.1M | 250 |
| 2022 | $6.86 | $7.04 | $6.21 | $6.37 | -6.9% | 4.5M | 250 |
| 2021 | $6.32 | $6.96 | $6.23 | $6.84 | +8.0% | 4M | 243 |
| 2020 | $6.40 | $6.55 | $3.44 | $6.33 | -1.0% | 8.5M | 250 |
| 2019 | $6.03 | $6.42 | $5.96 | $6.40 | +5.9% | 5.7M | 246 |
| 2018 | $6.16 | $6.30 | $5.57 | $6.04 | -1.6% | 9.3M | 248 |
| 2017 | $5.87 | $6.43 | $5.86 | $6.14 | +4.7% | 12.3M | 235 |
| 2016 | $5.56 | $5.90 | $5.28 | $5.86 | +4.9% | 10.3M | 246 |
| 2015 | $5.37 | $5.69 | $5.24 | $5.59 | +4.2% | 8M | 246 |
| 2014 | $5.37 | $5.59 | $5.11 | $5.36 | -0.1% | 16.3M | 245 |
| 2013 | $5.03 | $5.47 | $4.99 | $5.37 | +7.8% | 13.2M | 252 |
| 2012 | $4.67 | $5.08 | $4.57 | $4.98 | +7.7% | 12.2M | 250 |
| 2011 | $4.77 | $5.07 | $4.30 | $4.62 | -2.5% | 15.2M | 252 |
| 2010 | $4.69 | $4.97 | $4.33 | $4.74 | +1.8% | 17.8M | 252 |
| 2009 | $3.85 | $4.73 | $3.22 | $4.65 | +20.2% | 15.9M | 247 |
| 2008 | $4.25 | $4.54 | $2.76 | $3.87 | -8.5% | 16.9M | 251 |
| 2007 | $4.89 | $5.05 | $3.78 | $4.23 | n/a | 12.7M | 175 |
GDL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $8.25 | -0.6% |
| October 2026 | $8.30 | -0.5% |
| September 2026 | $8.34 | -1.0% |
| August 2026 | $8.42 | +0.5% |
| July 2026 | $8.38 | -1.1% |
| June 2026 | $8.47 | +1.0% |
| May 2026 | $8.39 | +0.7% |
| April 2026 | $8.33 | +1.4% |
| March 2026 | $8.21 | -1.5% |
| February 2026 | $8.34 | +0.1% |
| January 2026 | $8.33 | +1.2% |
| December 2025 | $8.23 | +0.5% |
About the GDL data
Daily bars. 4,858 sessions from Apr 23, 2007 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GCV Gabelli Convertible & Income Securities Fund INC
- GD General Dynamics Corp.
- GDDY GoDaddy Inc.
- GDIV Harbor Dividend Growth Leaders ETF
- GDO Western Asset Global Corporate Opportunity Fund INC.
- GDOT Green Dot Corp.
- GDV Gabelli Dividend & Income Trust
- GDV$H The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares
Common questions
GDL share price history
