The GDL Fund XGDLX
10.67 USD -0.01 (-0.09%)
Regular-session close
Day range unavailable
10.53 52-week range 10.80
- YTD
- +1.14%
- 1 year
- +0.47%
XGDLX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | -0.02 | -0.19% |
| Nov 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +0.01 | +0.09% |
| Nov 10, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | -0.02 | -0.19% |
| Nov 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.05 | +0.47% |
| Nov 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | +0.01 | +0.09% |
| Nov 5, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | -0.04 | -0.37% |
| Nov 4, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.02 | +0.19% |
| Nov 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | -0.01 | -0.09% |
| Nov 2, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 0.00 | 0.00% |
| Oct 30, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +0.02 | +0.19% |
| Oct 29, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | +0.02 | +0.19% |
| Oct 28, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 0.00 | 0.00% |
| Oct 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | -0.01 | -0.09% |
| Oct 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +0.03 | +0.28% |
| Oct 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.01 | -0.09% |
| Oct 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.01 | +0.09% |
| Oct 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.01 | -0.09% |
| Oct 20, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.01 | +0.09% |
| Oct 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.02 | +0.19% |
| Oct 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.02 | -0.19% |
| Oct 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.02 | +0.19% |
| Oct 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.02 | -0.19% |
| Oct 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00 | 0.00% |
| Oct 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.02 | -0.19% |
| Oct 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 0.00 | 0.00% |
| Oct 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.01 | +0.09% |
| Oct 7, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | -0.01 | -0.09% |
| Oct 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.01 | +0.09% |
| Oct 5, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.01 | +0.09% |
| Oct 2, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00 | 0.00% |
| Oct 1, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.01 | +0.09% |
| Sep 30, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | -0.01 | -0.09% |
| Sep 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00 | 0.00% |
| Sep 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.01 | -0.09% |
| Sep 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.01 | +0.09% |
| Sep 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.02 | -0.19% |
| Sep 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | -0.02 | -0.19% |
| Sep 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | +0.08 | +0.76% |
| Sep 21, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% |
| Sep 18, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | -0.02 | -0.19% |
| Sep 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% |
| Sep 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.13 | -1.21% |
| Sep 15, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.01 | -0.09% |
| Sep 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | +0.01 | +0.09% |
| Sep 11, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 0.00 | 0.00% |
| Sep 10, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.01 | -0.09% |
| Sep 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.01 | -0.09% |
| Sep 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.02 | -0.19% |
| Sep 4, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 0.00 | 0.00% |
| Sep 3, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | +0.01 | +0.09% |
| Sep 2, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | +0.01 | +0.09% |
| Sep 1, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.01 | -0.09% |
| Aug 31, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.01 | -0.09% |
| Aug 28, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | -0.01 | -0.09% |
| Aug 27, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.01 | +0.09% |
| Aug 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 0.00 | 0.00% |
| Aug 25, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | +0.01 | +0.09% |
| Aug 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | +0.01 | +0.09% |
| Aug 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.01 | +0.09% |
| Aug 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.02 | -0.19% |
| Aug 19, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | +0.02 | +0.19% |
| Aug 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.02 | -0.19% |
| Aug 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.02 | -0.19% |
| Aug 14, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.04 | +0.37% |
| Aug 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | +0.01 | +0.09% |
65 days, newest first. Daily bars as drawn on the XGDLX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.