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

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

26.66 -0.04 (-0.15%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 28, 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 (%)
Oct 31, 2022 7.400 7.530 7.010 7.080 35,293 -0.17(-2.34%)
Oct 28, 2022 7.120 7.380 7.010 7.250 95,586 +0.12(+1.65%)
Oct 27, 2022 7.440 7.440 7.020 7.133 65,508 -0.24(-3.22%)
Oct 26, 2022 7.510 7.605 7.280 7.370 63,823 +0.13(+1.80%)
Oct 25, 2022 6.760 7.340 6.550 7.240 79,926 +0.64(+9.62%)
Oct 24, 2022 6.500 6.700 6.460 6.604 44,881 +0.13(+2.08%)
Oct 21, 2022 6.420 6.660 6.370 6.470 65,212 -0.11(-1.63%)
Oct 20, 2022 6.660 6.690 6.260 6.577 26,945 +0.02(+0.27%)
Oct 19, 2022 6.640 6.680 6.320 6.560 21,915 -0.10(-1.43%)
Oct 18, 2022 6.770 6.770 6.610 6.655 24,889 -0.11(-1.70%)
Oct 17, 2022 6.690 6.800 6.530 6.770 53,145 +0.21(+3.20%)
Oct 14, 2022 6.990 7.040 6.390 6.560 35,717 -0.14(-2.09%)
Oct 13, 2022 6.500 6.790 6.250 6.700 63,256 +0.10(+1.52%)
Oct 12, 2022 6.750 6.750 6.595 6.600 23,197 -0.02(-0.30%)
Oct 11, 2022 6.700 6.800 6.610 6.620 29,082 -0.11(-1.63%)
Oct 10, 2022 6.880 6.880 6.700 6.730 37,278 -0.10(-1.46%)
Oct 07, 2022 7.000 7.050 6.750 6.830 38,145 -0.24(-3.43%)
Oct 06, 2022 7.070 7.250 7.060 7.072 28,048 -0.09(-1.22%)
Oct 05, 2022 7.250 7.250 7.100 7.160 37,400 -0.09(-1.24%)
Oct 04, 2022 7.400 7.580 7.130 7.250 142,547 -0.09(-1.23%)
Oct 03, 2022 7.220 7.340 7.170 7.340 25,202 +0.04(+0.55%)
Sep 30, 2022 7.240 7.465 7.140 7.300 27,865 +0.05(+0.69%)
Sep 29, 2022 7.490 7.520 7.160 7.250 39,717 -0.22(-2.95%)
Sep 28, 2022 7.290 7.470 7.250 7.470 23,263 +0.29(+4.04%)
Sep 27, 2022 7.410 7.630 7.150 7.180 20,431 -0.10(-1.37%)
Sep 26, 2022 7.020 7.340 7.020 7.280 26,809 +0.30(+4.30%)
Sep 23, 2022 7.220 7.220 6.860 6.980 35,740 -0.24(-3.32%)
Sep 22, 2022 7.300 7.320 7.020 7.220 48,266 -0.10(-1.37%)
Sep 21, 2022 7.210 7.600 7.180 7.320 28,617 +0.00(+0.00%)
Sep 20, 2022 7.240 7.500 7.240 7.320 48,500 -0.28(-3.68%)
Sep 19, 2022 7.400 7.600 7.300 7.600 43,630 -0.08(-0.98%)
Sep 16, 2022 7.810 7.870 7.600 7.675 31,865 -0.29(-3.58%)
Sep 15, 2022 8.070 8.240 7.820 7.960 43,427 -0.11(-1.36%)
Sep 14, 2022 8.140 8.360 8.040 8.070 16,655 -0.11(-1.34%)
Sep 13, 2022 8.840 8.840 8.150 8.180 26,413 -0.75(-8.42%)
Sep 12, 2022 9.100 9.250 8.850 8.932 45,143 -0.01(-0.08%)
Sep 09, 2022 8.750 9.090 8.595 8.940 47,842 +0.49(+5.80%)
Sep 08, 2022 8.200 8.480 8.200 8.450 20,125 +0.15(+1.81%)
Sep 07, 2022 8.050 8.340 8.000 8.300 41,922 +0.16(+1.97%)
Sep 06, 2022 8.650 8.710 8.030 8.140 38,440 -0.20(-2.34%)
Sep 02, 2022 8.530 8.750 8.310 8.335 26,242 +0.22(+2.65%)
Sep 01, 2022 8.260 8.360 8.090 8.120 29,510 -0.39(-4.59%)
Aug 31, 2022 8.500 8.780 8.320 8.511 18,263 +0.06(+0.72%)
Aug 30, 2022 8.360 8.630 8.170 8.450 36,025 -0.01(-0.12%)
Aug 29, 2022 8.020 8.480 8.020 8.460 28,045 -0.14(-1.63%)
Aug 26, 2022 8.700 9.120 8.270 8.600 113,682 -0.18(-2.05%)
Aug 25, 2022 8.800 8.960 8.650 8.780 23,233 +0.05(+0.63%)
Aug 24, 2022 8.340 8.760 8.335 8.725 18,899 +0.09(+1.10%)
Aug 23, 2022 8.240 8.700 8.240 8.630 28,685 +0.39(+4.73%)
Aug 22, 2022 8.410 8.500 8.070 8.240 38,069 -0.36(-4.19%)
Aug 19, 2022 9.040 9.040 8.410 8.600 52,936 -0.85(-8.99%)
Aug 18, 2022 9.290 9.490 9.260 9.450 24,276 +0.16(+1.72%)
Aug 17, 2022 10.20 10.20 9.200 9.290 76,364 -0.71(-7.10%)
Aug 16, 2022 10.28 10.28 9.950 10.00 79,814 -0.33(-3.19%)
Aug 15, 2022 10.00 10.34 9.930 10.33 120,390 +0.33(+3.30%)
Aug 12, 2022 9.990 10.11 9.830 10.00 26,560 +0.03(+0.30%)
Aug 11, 2022 10.34 10.39 9.960 9.970 56,899 +0.05(+0.50%)
Aug 10, 2022 10.03 10.21 9.830 9.920 36,188 +0.30(+3.12%)
Aug 09, 2022 9.900 9.900 9.400 9.620 64,434 -0.28(-2.83%)
Aug 08, 2022 9.750 10.22 9.750 9.900 62,754 +0.42(+4.43%)
Aug 05, 2022 9.150 9.850 9.150 9.480 42,942 +0.14(+1.50%)
Aug 04, 2022 9.760 9.900 9.330 9.340 26,835 -0.53(-5.32%)
Aug 03, 2022 9.600 9.930 9.500 9.865 34,511 +0.27(+2.76%)
Aug 02, 2022 9.440 9.870 9.380 9.600 38,529 +0.05(+0.53%)
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.