Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The GDL Fund (NY: GDL )

8.073 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	8.000	8.090	7.982	8.073	11,121	+0.04(+0.54%)
Sep 16, 2024	8.060	8.060	7.900	8.030	17,457	-0.09(-1.11%)
Sep 13, 2024	8.120	8.150	8.100	8.120	6,542	+0.06(+0.74%)
Sep 12, 2024	8.080	8.090	8.060	8.060	11,104	-0.01(-0.12%)
Sep 11, 2024	8.080	8.100	8.070	8.070	3,314	+0.00(+0.00%)
Sep 10, 2024	8.090	8.090	8.060	8.070	6,272	-0.01(-0.12%)
Sep 09, 2024	8.090	8.105	8.080	8.080	1,067	+0.00(+0.00%)
Sep 06, 2024	8.100	8.100	8.070	8.080	5,136	+0.01(+0.11%)
Sep 05, 2024	8.100	8.120	8.070	8.071	3,230	-0.01(-0.11%)
Sep 04, 2024	8.090	8.130	8.080	8.080	6,295	-0.02(-0.25%)
Sep 03, 2024	8.060	8.100	8.060	8.100	11,840	+0.02(+0.21%)
Aug 30, 2024	8.080	8.083	8.080	8.083	4,576	+0.01(+0.16%)
Aug 29, 2024	8.090	8.100	8.070	8.070	7,942	-0.02(-0.25%)
Aug 28, 2024	8.070	8.130	8.070	8.090	13,652	+0.00(+0.00%)
Aug 27, 2024	8.060	8.090	8.060	8.090	3,483	-0.01(-0.12%)
Aug 26, 2024	8.080	8.105	8.080	8.100	12,598	+0.04(+0.50%)
Aug 23, 2024	8.060	8.080	8.050	8.060	8,837	+0.03(+0.37%)
Aug 22, 2024	8.000	8.030	8.000	8.030	5,906	+0.01(+0.12%)
Aug 21, 2024	7.970	8.040	7.970	8.020	8,699	+0.02(+0.25%)
Aug 20, 2024	8.060	8.065	7.960	8.000	25,566	-0.05(-0.62%)
Aug 19, 2024	8.020	8.063	8.020	8.050	5,179	+0.03(+0.37%)
Aug 16, 2024	8.000	8.025	8.000	8.020	2,287	+0.01(+0.12%)
Aug 15, 2024	8.040	8.050	7.980	8.010	17,984	-0.01(-0.06%)
Aug 14, 2024	7.990	8.020	7.990	8.015	5,470	+0.04(+0.56%)
Aug 13, 2024	8.005	8.020	7.970	7.970	8,051	-0.03(-0.37%)
Aug 12, 2024	8.010	8.020	8.000	8.000	7,737	-0.01(-0.12%)
Aug 09, 2024	8.000	8.020	8.000	8.010	2,614	+0.00(+0.00%)
Aug 08, 2024	8.000	8.010	8.000	8.010	3,845	+0.02(+0.30%)
Aug 07, 2024	7.980	8.020	7.980	7.986	4,754	+0.00(+0.02%)
Aug 06, 2024	7.995	7.995	7.967	7.985	4,800	+0.04(+0.51%)
Aug 05, 2024	7.910	7.980	7.910	7.944	12,737	-0.07(-0.82%)
Aug 02, 2024	7.987	8.015	7.970	8.010	8,527	+0.00(+0.00%)
Aug 01, 2024	8.040	8.040	7.990	8.010	8,719	-0.02(-0.25%)
Jul 31, 2024	8.020	8.040	8.020	8.030	9,883	-0.01(-0.06%)
Jul 30, 2024	8.015	8.040	8.015	8.035	13,788	+0.03(+0.31%)
Jul 29, 2024	7.970	8.030	7.970	8.010	13,460	+0.03(+0.38%)
Jul 26, 2024	8.010	8.030	7.980	7.980	3,742	+0.01(+0.13%)
Jul 25, 2024	7.980	8.020	7.970	7.970	8,840	-0.03(-0.36%)
Jul 24, 2024	7.990	8.027	7.950	7.999	9,722	-0.01(-0.14%)
Jul 23, 2024	8.000	8.015	8.000	8.010	5,505	+0.03(+0.38%)
Jul 22, 2024	8.010	8.010	7.980	7.980	1,703	+0.01(+0.13%)
Jul 19, 2024	7.970	7.990	7.970	7.970	751	-0.02(-0.25%)
Jul 18, 2024	7.960	7.990	7.960	7.990	2,790	+0.02(+0.23%)
Jul 17, 2024	7.970	7.990	7.970	7.972	12,343	+0.02(+0.21%)
Jul 16, 2024	7.920	7.955	7.920	7.955	4,737	+0.01(+0.19%)
Jul 15, 2024	7.940	7.960	7.930	7.940	10,879	-0.01(-0.13%)
Jul 12, 2024	7.940	7.950	7.915	7.950	9,075	+0.02(+0.25%)
Jul 11, 2024	7.930	7.940	7.890	7.930	15,751	+0.03(+0.38%)
Jul 10, 2024	7.920	7.920	7.880	7.900	5,520	-0.00(-0.06%)
Jul 09, 2024	7.920	7.920	7.905	7.905	2,205	+0.01(+0.06%)
Jul 08, 2024	7.870	7.920	7.870	7.900	14,580	+0.03(+0.38%)
Jul 05, 2024	7.820	7.874	7.820	7.870	5,822	+0.02(+0.25%)
Jul 03, 2024	7.860	7.880	7.850	7.850	181,719	-0.02(-0.25%)
Jul 02, 2024	7.840	7.873	7.840	7.870	6,034	+0.01(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The GDL Fund (NY: GDL )

Historical Prices