Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.90 | -0.01 | -0.13% | 7.87 | 7.9001 | 7.855 | 4,969 |
| Jun 06 2024 | 7.91 | -0.02 | -0.19% | 7.94 | 7.9401 | 7.90 | 8,123 |
| Jun 05 2024 | 7.925 | 0.04 | 0.51% | 7.90 | 7.925 | 7.90 | 10,890 |
| Jun 04 2024 | 7.885 | -0.02 | -0.25% | 7.918 | 7.92 | 7.87 | 24,965 |
| Jun 03 2024 | 7.905 | 0.02 | 0.19% | 7.9384 | 7.9384 | 7.872 | 14,054 |
| May 31 2024 | 7.89 | 0.02 | 0.25% | 7.88 | 7.90 | 7.88 | 3,232 |
| May 30 2024 | 7.87 | -0.03 | -0.38% | 7.891 | 7.91 | 7.87 | 12,538 |
| May 29 2024 | 7.90 | -0.01 | -0.13% | 7.90 | 7.90 | 7.90 | 2,988 |
| May 28 2024 | 7.91 | 0.01 | 0.13% | 7.89 | 7.9342 | 7.89 | 3,629 |
| May 24 2024 | 7.90 | -0.03 | -0.38% | 7.94 | 7.9704 | 7.90 | 7,784 |
| May 23 2024 | 7.93 | -0.04 | -0.50% | 7.94 | 7.9624 | 7.93 | 5,892 |
| May 22 2024 | 7.9699 | -0.01 | -0.13% | 7.98 | 7.9857 | 7.96 | 4,966 |
| May 21 2024 | 7.98 | 0.03 | 0.35% | 7.9713 | 7.9901 | 7.97 | 7,222 |
| May 20 2024 | 7.952 | 0.01 | 0.15% | 7.94 | 7.97 | 7.94 | 5,641 |
| May 17 2024 | 7.94 | 0.04 | 0.51% | 7.86 | 7.96 | 7.86 | 27,480 |
| May 16 2024 | 7.90 | 0.04 | 0.45% | 7.86 | 7.90 | 7.8569 | 3,984 |
| May 15 2024 | 7.865 | 0.03 | 0.32% | 7.85 | 7.87 | 7.84 | 10,831 |
| May 14 2024 | 7.84 | -0.01 | -0.06% | 7.84 | 7.86 | 7.83 | 5,977 |
| May 13 2024 | 7.845 | 0.01 | 0.13% | 7.81 | 7.8594 | 7.81 | 16,827 |
| May 10 2024 | 7.835 | -0.01 | -0.13% | 7.8487 | 7.8487 | 7.83 | 9,704 |
| May 09 2024 | 7.845 | 0.01 | 0.13% | 7.83 | 7.85 | 7.83 | 12,216 |
| May 08 2024 | 7.835 | -0.01 | -0.06% | 7.85 | 7.85 | 7.83 | 11,373 |
| May 07 2024 | 7.84 | 0.01 | 0.13% | 7.85 | 7.85 | 7.8329 | 1,664 |
| May 06 2024 | 7.83 | -0.01 | -0.13% | 7.86 | 7.86 | 7.82 | 4,571 |
| May 03 2024 | 7.84 | 0.02 | 0.26% | 7.86 | 7.87 | 7.84 | 7,608 |
| May 02 2024 | 7.82 | 0.00 | 0.00% | 7.81 | 7.82 | 7.81 | 1,372 |
| May 01 2024 | 7.82 | 0.02 | 0.26% | 7.82 | 7.82 | 7.80 | 3,784 |
| Apr 30 2024 | 7.80 | -0.01 | -0.13% | 7.79 | 7.8299 | 7.79 | 1,130 |
| Apr 29 2024 | 7.81 | -0.02 | -0.23% | 7.80 | 7.82 | 7.80 | 8,091 |
| Apr 26 2024 | 7.8277 | 0.03 | 0.36% | 7.83 | 7.83 | 7.81 | 2,924 |
| Apr 25 2024 | 7.80 | -0.03 | -0.38% | 7.83 | 7.83 | 7.7701 | 7,481 |
| Apr 24 2024 | 7.83 | 0.00 | 0.00% | 7.825 | 7.8497 | 7.825 | 3,905 |
| Apr 23 2024 | 7.83 | 0.01 | 0.13% | 7.8399 | 7.845 | 7.81 | 9,867 |
| Apr 22 2024 | 7.82 | 0.01 | 0.13% | 7.79 | 7.8235 | 7.79 | 6,509 |
| Apr 19 2024 | 7.81 | 0.01 | 0.13% | 7.8499 | 7.8499 | 7.78 | 16,254 |
| Apr 18 2024 | 7.80 | -0.01 | -0.13% | 7.81 | 7.8345 | 7.80 | 5,696 |
| Apr 17 2024 | 7.81 | 0.00 | 0.00% | 7.8139 | 7.83 | 7.79 | 5,385 |
| Apr 16 2024 | 7.81 | 0.04 | 0.52% | 7.82 | 7.82 | 7.8061 | 4,555 |
| Apr 15 2024 | 7.7693 | -0.04 | -0.52% | 7.81 | 7.86 | 7.7693 | 7,022 |
| Apr 12 2024 | 7.81 | -0.04 | -0.51% | 7.81 | 7.8399 | 7.80 | 29,116 |
| Apr 11 2024 | 7.85 | 0.00 | 0.00% | 7.82 | 7.88 | 7.82 | 13,750 |
| Apr 10 2024 | 7.85 | -0.04 | -0.51% | 7.87 | 7.87 | 7.85 | 7,959 |
| Apr 09 2024 | 7.89 | 0.02 | 0.25% | 7.89 | 7.90 | 7.89 | 4,934 |
| Apr 08 2024 | 7.87 | 0.00 | 0.00% | 7.85 | 7.874 | 7.85 | 11,349 |
| Apr 05 2024 | 7.87 | 0.03 | 0.38% | 7.85 | 7.87 | 7.81 | 4,635 |
| Apr 04 2024 | 7.84 | -0.02 | -0.26% | 7.8501 | 7.89 | 7.84 | 6,988 |
| Apr 03 2024 | 7.8601 | 0.04 | 0.51% | 7.82 | 7.87 | 7.82 | 24,781 |
| Apr 02 2024 | 7.82 | -0.10 | -1.26% | 7.8867 | 7.8867 | 7.795 | 34,269 |
| Apr 01 2024 | 7.92 | -0.04 | -0.50% | 7.94 | 7.95 | 7.9199 | 8,644 |
| Mar 28 2024 | 7.96 | 0.03 | 0.32% | 7.985 | 8.00 | 7.96 | 8,846 |
| Mar 27 2024 | 7.9348 | 0.00 | 0.06% | 7.9201 | 7.96 | 7.9201 | 3,522 |
| Mar 26 2024 | 7.93 | -0.01 | -0.13% | 7.93 | 7.98 | 7.93 | 7,557 |
| Mar 25 2024 | 7.94 | 0.01 | 0.13% | 7.97 | 7.98 | 7.93 | 25,824 |
| Mar 22 2024 | 7.93 | -0.05 | -0.63% | 7.95 | 8.00 | 7.91 | 29,085 |
| Mar 21 2024 | 7.98 | 0.05 | 0.63% | 7.98 | 8.02 | 7.94 | 10,539 |
| Mar 20 2024 | 7.93 | 0.05 | 0.62% | 7.88 | 7.94 | 7.88 | 6,810 |
| Mar 19 2024 | 7.8809 | 0.02 | 0.27% | 7.87 | 7.92 | 7.865 | 5,489 |
| Mar 18 2024 | 7.86 | -0.03 | -0.36% | 7.87 | 7.88 | 7.86 | 5,972 |
| Mar 15 2024 | 7.8881 | 0.00 | -0.02% | 7.86 | 7.9199 | 7.72 | 9,635 |
| Mar 14 2024 | 7.89 | -0.03 | -0.38% | 7.9171 | 7.9171 | 7.89 | 6,795 |
| Mar 13 2024 | 7.92 | -0.08 | -1.01% | 7.93 | 7.93 | 7.8998 | 10,824 |
| Mar 12 2024 | 8.0008 | 0.04 | 0.51% | 7.96 | 8.02 | 7.96 | 8,801 |
