Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 8.02 | 0.00 | 0.05% | 7.9914 | 8.03 | 7.9914 | 1,117 |
| Dec 30 2024 | 8.0163 | 0.01 | 0.13% | 7.99 | 8.12 | 7.98 | 14,812 |
| Dec 27 2024 | 8.006 | -0.01 | -0.17% | 7.98 | 8.07 | 7.98 | 14,367 |
| Dec 26 2024 | 8.02 | 0.01 | 0.12% | 8.02 | 8.02 | 7.99 | 7,121 |
| Dec 24 2024 | 8.01 | -0.02 | -0.25% | 7.95 | 8.055 | 7.95 | 6,914 |
| Dec 23 2024 | 8.03 | 0.09 | 1.10% | 7.95 | 8.076 | 7.95 | 14,792 |
| Dec 20 2024 | 7.943 | -0.01 | -0.09% | 8.04 | 8.17 | 7.9301 | 19,309 |
| Dec 19 2024 | 7.95 | -0.02 | -0.19% | 8.01 | 8.09 | 7.90 | 101,244 |
| Dec 18 2024 | 7.965 | -0.03 | -0.31% | 7.99 | 8.0169 | 7.9604 | 12,626 |
| Dec 17 2024 | 7.99 | 0.01 | 0.13% | 8.00 | 8.03 | 7.96 | 11,288 |
| Dec 16 2024 | 7.98 | -0.01 | -0.13% | 8.00 | 8.05 | 7.98 | 36,797 |
| Dec 13 2024 | 7.99 | -0.11 | -1.36% | 7.98 | 8.04 | 7.98 | 39,878 |
| Dec 12 2024 | 8.10 | 0.02 | 0.25% | 8.01 | 8.12 | 8.01 | 9,266 |
| Dec 11 2024 | 8.08 | -0.01 | -0.06% | 8.02 | 8.17 | 8.02 | 3,939 |
| Dec 10 2024 | 8.085 | 0.05 | 0.56% | 7.97 | 8.13 | 7.97 | 9,010 |
| Dec 09 2024 | 8.04 | -0.07 | -0.82% | 8.09 | 8.11 | 8.04 | 10,755 |
| Dec 06 2024 | 8.1064 | 0.04 | 0.45% | 8.08 | 8.1386 | 8.08 | 1,336 |
| Dec 05 2024 | 8.07 | -0.04 | -0.49% | 8.135 | 8.15 | 8.07 | 3,786 |
| Dec 04 2024 | 8.11 | -0.01 | -0.12% | 8.10 | 8.14 | 8.08 | 7,713 |
| Dec 03 2024 | 8.12 | 0.00 | 0.00% | 8.15 | 8.15 | 8.12 | 234 |
| Dec 02 2024 | 8.12 | -0.02 | -0.18% | 8.12 | 8.13 | 8.12 | 1,420 |
| Nov 29 2024 | 8.135 | 0.01 | 0.06% | 8.12 | 8.135 | 8.12 | 2,960 |
| Nov 27 2024 | 8.1299 | 0.09 | 1.12% | 8.11 | 8.13 | 8.10 | 7,999 |
| Nov 26 2024 | 8.0401 | -0.07 | -0.91% | 8.09 | 8.09 | 8.03 | 15,712 |
| Nov 25 2024 | 8.1136 | 0.05 | 0.67% | 8.14 | 8.14 | 8.09 | 5,087 |
| Nov 22 2024 | 8.06 | -0.01 | -0.12% | 8.10 | 8.1318 | 8.06 | 2,296 |
| Nov 21 2024 | 8.07 | -0.01 | -0.12% | 8.11 | 8.11 | 8.02 | 19,538 |
| Nov 20 2024 | 8.08 | -0.02 | -0.25% | 8.08 | 8.14 | 8.08 | 779 |
| Nov 19 2024 | 8.10 | 0.01 | 0.12% | 8.09 | 8.1143 | 8.08 | 1,747 |
| Nov 18 2024 | 8.09 | 0.01 | 0.12% | 8.08 | 8.1387 | 8.08 | 2,249 |
| Nov 15 2024 | 8.08 | -0.05 | -0.62% | 8.11 | 8.1256 | 8.08 | 3,330 |
| Nov 14 2024 | 8.13 | -0.01 | -0.12% | 8.13 | 8.165 | 8.12 | 5,078 |
| Nov 13 2024 | 8.14 | -0.01 | -0.12% | 8.15 | 8.156 | 8.13 | 6,777 |
| Nov 12 2024 | 8.1501 | -0.03 | -0.37% | 8.17 | 8.2099 | 8.15 | 1,757 |
| Nov 11 2024 | 8.18 | -0.01 | -0.12% | 8.186 | 8.19 | 8.15 | 8,260 |
| Nov 08 2024 | 8.19 | -0.05 | -0.55% | 8.25 | 8.26 | 8.19 | 8,695 |
| Nov 07 2024 | 8.235 | -0.01 | -0.15% | 8.28 | 8.29 | 8.235 | 6,697 |
| Nov 06 2024 | 8.2476 | 0.10 | 1.20% | 8.16 | 8.28 | 8.16 | 30,488 |
| Nov 05 2024 | 8.15 | -0.01 | -0.06% | 8.14 | 8.165 | 8.1209 | 5,191 |
| Nov 04 2024 | 8.155 | 0.02 | 0.22% | 8.13 | 8.18 | 8.1101 | 28,778 |
| Nov 01 2024 | 8.137 | 0.05 | 0.58% | 8.11 | 8.14 | 8.11 | 2,273 |
| Oct 31 2024 | 8.0901 | -0.08 | -0.98% | 8.17 | 8.18 | 8.09 | 5,283 |
| Oct 30 2024 | 8.17 | -0.01 | -0.09% | 8.16 | 8.18 | 8.16 | 1,842 |
| Oct 29 2024 | 8.1775 | 0.04 | 0.46% | 8.17 | 8.1816 | 8.17 | 1,430 |
| Oct 28 2024 | 8.14 | -0.03 | -0.37% | 8.13 | 8.1447 | 8.12 | 16,317 |
| Oct 25 2024 | 8.17 | 0.02 | 0.25% | 8.15 | 8.17 | 8.15 | 3,091 |
| Oct 24 2024 | 8.15 | 0.03 | 0.37% | 8.148 | 8.1554 | 8.14 | 5,114 |
| Oct 23 2024 | 8.12 | 0.00 | 0.00% | 8.11 | 8.1657 | 8.11 | 10,242 |
| Oct 22 2024 | 8.12 | -0.03 | -0.37% | 8.10 | 8.14 | 8.10 | 9,125 |
| Oct 21 2024 | 8.15 | 0.00 | 0.00% | 8.1204 | 8.1602 | 8.1204 | 3,671 |
| Oct 18 2024 | 8.15 | -0.01 | -0.06% | 8.1767 | 8.1812 | 8.12 | 3,039 |
| Oct 17 2024 | 8.155 | 0.02 | 0.21% | 8.13 | 8.19 | 8.13 | 10,136 |
| Oct 16 2024 | 8.138 | -0.02 | -0.26% | 8.15 | 8.15 | 8.1005 | 5,647 |
| Oct 15 2024 | 8.1594 | 0.02 | 0.24% | 8.15 | 8.18 | 8.15 | 6,295 |
| Oct 14 2024 | 8.14 | 0.02 | 0.25% | 8.12 | 8.1491 | 8.12 | 2,085 |
| Oct 11 2024 | 8.12 | 0.00 | 0.00% | 8.12 | 8.13 | 8.12 | 572 |
| Oct 10 2024 | 8.1201 | -0.03 | -0.31% | 8.15 | 8.15 | 8.1201 | 3,559 |
| Oct 09 2024 | 8.1452 | 0.01 | 0.06% | 8.14 | 8.1452 | 8.14 | 1,135 |
| Oct 08 2024 | 8.14 | 0.04 | 0.45% | 8.13 | 8.15 | 8.13 | 5,083 |
| Oct 07 2024 | 8.1033 | -0.04 | -0.45% | 8.1206 | 8.145 | 8.10 | 3,481 |
| Oct 04 2024 | 8.14 | 0.00 | 0.02% | 8.13 | 8.154 | 8.13 | 3,292 |
| Oct 03 2024 | 8.1385 | 0.02 | 0.23% | 8.15 | 8.16 | 8.1385 | 1,014 |
