Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The GDL Fund (NY:GDL)

8.054 +0.094 (+1.18%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2025 7.970 7.970 7.950 7.960 5,744 +0.02(+0.25%)
Apr 21, 2025 7.910 7.950 7.910 7.940 7,239 +0.02(+0.25%)
Apr 17, 2025 7.920 7.941 7.900 7.920 6,020 -0.03(-0.38%)
Apr 16, 2025 7.890 8.010 7.890 7.950 6,522 +0.04(+0.51%)
Apr 15, 2025 7.870 7.950 7.870 7.910 15,681 +0.08(+1.02%)
Apr 14, 2025 7.970 8.010 7.810 7.830 42,951 -0.06(-0.77%)
Apr 11, 2025 8.080 8.120 7.860 7.890 10,655 -0.22(-2.77%)
Apr 10, 2025 8.031 8.132 8.000 8.115 2,719 +0.16(+1.99%)
Apr 09, 2025 7.890 8.080 7.880 7.957 5,855 +0.07(+0.85%)
Apr 08, 2025 7.920 8.273 7.890 7.890 4,966 -0.02(-0.25%)
Apr 07, 2025 7.910 8.320 7.870 7.910 5,372 +0.04(+0.51%)
Apr 04, 2025 8.220 8.270 7.931 7.870 7,593 -0.35(-4.26%)
Apr 03, 2025 8.250 8.310 8.220 8.220 6,950 -0.04(-0.48%)
Apr 02, 2025 8.238 8.300 8.230 8.260 13,982 +0.01(+0.12%)
Apr 01, 2025 8.270 8.273 8.240 8.250 5,985 +0.02(+0.18%)
Mar 31, 2025 8.260 8.310 8.220 8.235 12,986 -0.04(-0.45%)
Mar 28, 2025 8.260 8.305 8.250 8.272 8,400 -0.01(-0.16%)
Mar 27, 2025 8.251 8.285 8.250 8.285 2,756 +0.01(+0.12%)
Mar 26, 2025 8.310 8.310 8.240 8.275 4,207 -0.05(-0.66%)
Mar 25, 2025 8.270 8.350 8.230 8.330 19,356 +0.09(+1.09%)
Mar 24, 2025 8.290 8.290 8.230 8.240 12,238 -0.01(-0.12%)
Mar 21, 2025 8.260 8.260 8.220 8.250 6,914 +0.01(+0.06%)
Mar 20, 2025 8.230 8.245 8.220 8.245 5,333 +0.01(+0.18%)
Mar 19, 2025 8.310 8.310 8.220 8.230 10,017 -0.08(-0.96%)
Mar 18, 2025 8.240 8.310 8.240 8.310 2,417 +0.05(+0.61%)
Mar 17, 2025 8.260 8.350 8.260 8.260 12,950 +0.05(+0.61%)
Mar 14, 2025 8.141 8.230 8.141 8.210 22,294 +0.02(+0.24%)
Mar 13, 2025 8.259 8.259 8.190 8.190 5,375 -0.03(-0.42%)
Mar 12, 2025 8.180 8.230 8.180 8.225 928 +0.03(+0.42%)
Mar 11, 2025 8.220 8.220 8.180 8.190 5,154 -0.05(-0.60%)
Mar 10, 2025 8.210 8.240 8.190 8.240 12,646 +0.02(+0.30%)
Mar 07, 2025 8.269 8.269 8.190 8.215 2,116 -0.01(-0.14%)
Mar 06, 2025 8.259 8.259 8.200 8.226 7,628 +0.01(+0.08%)
Mar 05, 2025 8.259 8.259 8.207 8.220 4,532 -0.01(-0.12%)
Mar 04, 2025 8.249 8.279 8.202 8.230 2,516 +0.00(+0.00%)
Mar 03, 2025 8.279 8.279 8.224 8.230 3,786 -0.02(-0.24%)
Feb 28, 2025 8.259 8.259 8.198 8.249 9,937 +0.06(+0.72%)
Feb 27, 2025 8.215 8.215 8.190 8.190 999 -0.01(-0.12%)
Feb 26, 2025 8.222 8.225 8.201 8.201 6,352 -0.02(-0.24%)
Feb 25, 2025 8.190 8.227 8.190 8.220 1,933 -0.01(-0.12%)
Feb 24, 2025 8.230 8.230 8.194 8.230 11,566 +0.01(+0.12%)
Feb 21, 2025 8.210 8.259 8.205 8.220 8,421 -0.01(-0.12%)
Feb 20, 2025 8.220 8.230 8.190 8.230 20,858 +0.02(+0.24%)
Feb 19, 2025 8.200 8.210 8.171 8.210 7,183 +0.02(+0.24%)
Feb 18, 2025 8.249 8.249 8.180 8.190 13,139 -0.03(-0.36%)
Feb 14, 2025 8.180 8.230 8.180 8.220 304,527 +0.03(+0.36%)
Feb 13, 2025 8.200 8.210 8.180 8.190 55,569 -0.02(-0.24%)
Feb 12, 2025 8.111 8.230 8.111 8.210 3,450 +0.03(+0.36%)
Feb 11, 2025 8.131 8.180 8.131 8.180 8,084 +0.04(+0.48%)
Feb 10, 2025 8.082 8.151 8.082 8.141 14,209 +0.04(+0.55%)
Feb 07, 2025 8.077 8.102 8.057 8.097 7,319 -0.00(-0.01%)
Feb 06, 2025 8.082 8.102 8.072 8.097 10,920 +0.01(+0.07%)
Feb 05, 2025 8.072 8.121 8.072 8.092 4,393 +0.00(+0.06%)
Feb 04, 2025 8.092 8.092 8.077 8.087 10,450 +0.02(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.