XNYS
Datos históricos de The GDL Fund
The GDL Fund · GDL
$8.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:49 UTC
- Variación en el periodo
- −0.59%
- Máximo
- US$8.67
- 2 de febrero de 2026
- Mínimo
- US$8.01
- 25 de agosto de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.39 | 8.42 | 8.33 | 8.41 | +0.96% | 13,030.04 |
| 8 oct 2026 | 8.29 | 8.44 | 8.29 | 8.33 | +0.24% | 10,441.387 |
| 7 oct 2026 | 8.31 | 8.43 | 8.29 | 8.31 | 0.00% | 5,967.203 |
| 6 oct 2026 | 8.29 | 8.36 | 8.29 | 8.31 | +0.12% | 12,088.076 |
| 5 oct 2026 | 8.36 | 8.37 | 8.26 | 8.30 | −0.30% | 18,231.726 |
| 2 oct 2026 | 8.32 | 8.35 | 8.30 | 8.33 | −0.30% | 9,275.726 |
| 1 oct 2026 | 8.34 | 8.39 | 8.34 | 8.35 | +0.12% | 2,883.726 |
| 30 sep 2026 | 8.34 | 8.36 | 8.33 | 8.34 | +0.36% | 28,370.435 |
| 29 sep 2026 | 8.37 | 8.43 | 8.31 | 8.31 | −0.36% | 11,470.926 |
| 28 sep 2026 | 8.37 | 8.39 | 8.34 | 8.34 | −0.24% | 17,395.814 |
| 25 sep 2026 | 8.35 | 8.39 | 8.35 | 8.36 | −0.18% | 16,276.788 |
| 24 sep 2026 | 8.39 | 8.41 | 8.35 | 8.38 | +0.18% | 11,006.341 |
| 23 sep 2026 | 8.41 | 8.41 | 8.36 | 8.36 | −0.36% | 18,317.482 |
| 22 sep 2026 | 8.40 | 8.40 | 8.38 | 8.39 | +0.24% | 10,612.186 |
| 21 sep 2026 | 8.36 | 8.39 | 8.36 | 8.37 | −0.24% | 14,583.214 |
| 18 sep 2026 | 8.38 | 8.40 | 8.38 | 8.39 | 0.00% | 3,943.717 |
| 17 sep 2026 | 8.36 | 8.41 | 8.36 | 8.39 | +0.06% | 11,885.478 |
| 16 sep 2026 | 8.32 | 8.41 | 8.32 | 8.39 | −0.30% | 13,761.862 |
| 15 sep 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 0.00% | 1,908.975 |
| 14 sep 2026 | 8.44 | 8.44 | 8.41 | 8.41 | −0.12% | 33,487.592 |
| 11 sep 2026 | 8.44 | 8.48 | 8.39 | 8.42 | +0.12% | 11,838.094 |
| 10 sep 2026 | 8.44 | 8.44 | 8.40 | 8.41 | −0.06% | 4,668.132 |
| 9 sep 2026 | 8.40 | 8.42 | 8.40 | 8.42 | −0.30% | 4,424.693 |
| 8 sep 2026 | 8.45 | 8.45 | 8.42 | 8.44 | +0.24% | 25,620.827 |
| 4 sep 2026 | 8.42 | 8.46 | 8.42 | 8.42 | +0.06% | 12,974.385 |
| 3 sep 2026 | 8.37 | 8.44 | 8.37 | 8.42 | +0.06% | 15,069.44 |
| 2 sep 2026 | 8.36 | 8.41 | 8.36 | 8.41 | +0.12% | 1,683.732 |
| 1 sep 2026 | 8.34 | 8.44 | 8.34 | 8.40 | −0.28% | 9,986.869 |
| 31 ago 2026 | 8.41 | 8.44 | 8.41 | 8.42 | +0.17% | 6,808.717 |
| 28 ago 2026 | 8.39 | 8.44 | 8.38 | 8.41 | +0.36% | 18,329.23 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.