Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

25.87 -0.93 (-3.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2023 5.980 6.150 5.980 6.010 65,959 +0.06(+1.01%)
Jan 30, 2023 6.020 6.320 5.950 5.950 71,325 -0.37(-5.85%)
Jan 27, 2023 6.430 6.430 6.190 6.320 105,563 -0.14(-2.17%)
Jan 26, 2023 6.420 6.520 6.330 6.460 31,795 +0.12(+1.89%)
Jan 25, 2023 6.580 6.580 6.210 6.340 54,198 -0.16(-2.46%)
Jan 24, 2023 6.580 6.640 6.380 6.500 41,007 -0.09(-1.37%)
Jan 23, 2023 6.820 6.820 6.350 6.590 79,107 -0.13(-1.93%)
Jan 20, 2023 6.290 6.740 6.180 6.720 79,512 +0.41(+6.50%)
Jan 19, 2023 6.080 6.310 5.980 6.310 46,830 +0.51(+8.79%)
Jan 18, 2023 6.660 6.910 5.760 5.800 135,737 -0.88(-13.17%)
Jan 17, 2023 6.500 6.730 6.410 6.680 100,169 +0.68(+11.33%)
Jan 13, 2023 5.950 6.050 5.790 6.000 84,800 +0.09(+1.52%)
Jan 12, 2023 5.200 6.070 5.200 5.910 127,344 +0.72(+13.87%)
Jan 11, 2023 5.090 5.190 4.900 5.190 85,451 +0.07(+1.37%)
Jan 10, 2023 4.840 5.140 4.670 5.120 57,398 +0.29(+6.11%)
Jan 09, 2023 4.460 4.850 4.300 4.825 167,784 +0.54(+12.73%)
Jan 06, 2023 4.050 4.350 4.030 4.280 35,847 +0.18(+4.39%)
Jan 05, 2023 4.020 4.250 4.020 4.100 57,400 +0.04(+0.99%)
Jan 04, 2023 3.810 4.170 3.810 4.060 104,122 +0.29(+7.76%)
Jan 03, 2023 3.880 3.920 3.750 3.768 110,770 -0.06(-1.63%)
Dec 30, 2022 3.900 3.980 3.810 3.830 142,707 -0.10(-2.54%)
Dec 29, 2022 4.000 4.100 3.930 3.930 120,633 -0.13(-3.20%)
Dec 28, 2022 4.010 4.160 4.000 4.060 96,045 -0.04(-0.98%)
Dec 27, 2022 4.370 4.400 4.050 4.100 75,418 -0.24(-5.53%)
Dec 23, 2022 4.210 4.410 4.070 4.340 78,859 +0.05(+1.17%)
Dec 22, 2022 4.070 4.290 4.020 4.290 150,419 +0.09(+2.14%)
Dec 21, 2022 4.480 4.500 4.130 4.200 69,273 -0.41(-8.89%)
Dec 20, 2022 4.020 4.640 4.000 4.610 304,985 +0.58(+14.39%)
Dec 19, 2022 4.050 4.100 4.000 4.030 68,249 -0.07(-1.71%)
Dec 16, 2022 4.250 4.250 4.040 4.100 74,670 -0.17(-3.98%)
Dec 15, 2022 4.350 4.386 4.260 4.270 56,633 -0.10(-2.29%)
Dec 14, 2022 4.420 4.690 4.300 4.370 134,579 -0.10(-2.18%)
Dec 13, 2022 4.570 4.640 4.340 4.468 62,190 +0.01(+0.17%)
Dec 12, 2022 4.360 4.520 4.330 4.460 41,002 -0.06(-1.33%)
Dec 09, 2022 4.500 4.650 4.410 4.520 62,110 +0.00(+0.00%)
Dec 08, 2022 4.510 4.600 4.400 4.520 89,346 -0.01(-0.22%)
Dec 07, 2022 4.700 4.762 4.410 4.530 61,391 -0.16(-3.41%)
Dec 06, 2022 4.860 4.880 4.610 4.690 67,056 -0.24(-4.87%)
Dec 05, 2022 4.770 4.930 4.750 4.930 47,509 +0.10(+2.07%)
Dec 02, 2022 4.570 5.050 4.570 4.830 42,919 +0.13(+2.77%)
Dec 01, 2022 4.880 4.900 4.660 4.700 43,606 -0.18(-3.69%)
Nov 30, 2022 4.780 5.000 4.690 4.880 96,761 +0.23(+4.95%)
Nov 29, 2022 4.990 5.000 4.560 4.650 55,968 -0.06(-1.27%)
Nov 28, 2022 4.760 4.760 4.570 4.710 42,676 -0.06(-1.26%)
Nov 25, 2022 4.700 4.800 4.700 4.770 41,385 +0.08(+1.71%)
Nov 23, 2022 4.660 4.910 4.610 4.690 156,014 +0.05(+1.08%)
Nov 22, 2022 4.700 5.090 4.560 4.640 189,027 +0.09(+1.98%)
Nov 21, 2022 4.800 4.800 4.035 4.550 332,234 -0.34(-6.95%)
Nov 18, 2022 5.150 5.290 4.700 4.890 190,213 -0.46(-8.60%)
Nov 17, 2022 5.230 5.400 5.215 5.350 34,669 +0.00(+0.00%)
Nov 16, 2022 5.500 5.650 5.280 5.350 55,528 -0.30(-5.31%)
Nov 15, 2022 5.650 5.940 5.540 5.650 82,140 +0.17(+3.10%)
Nov 14, 2022 5.700 5.920 5.300 5.480 129,922 -0.42(-7.12%)
Nov 11, 2022 6.200 6.230 5.510 5.900 137,392 -0.80(-11.94%)
Nov 10, 2022 5.500 6.700 5.300 6.700 374,059 +1.35(+25.23%)
Nov 09, 2022 6.240 6.240 5.100 5.350 261,216 -1.08(-16.86%)
Nov 08, 2022 7.330 7.640 6.250 6.435 228,552 -1.25(-16.21%)
Nov 07, 2022 7.470 7.810 7.190 7.680 103,586 +0.25(+3.36%)
Nov 04, 2022 7.070 7.500 7.070 7.430 54,477 +0.39(+5.54%)
Nov 03, 2022 7.000 7.070 6.870 7.040 16,075 +0.04(+0.57%)
Nov 02, 2022 7.130 7.290 7.000 7.000 41,458 -0.10(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.