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

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

26.52 -0.18 (-0.67%)
Streaming Delayed Price Updated: 3:47 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 (%)
Mar 31, 2023 6.710 7.000 6.660 6.900 97,214 +0.09(+1.32%)
Mar 30, 2023 7.150 7.150 6.700 6.810 74,210 -0.22(-3.13%)
Mar 29, 2023 7.060 7.380 6.970 7.030 53,104 +0.17(+2.40%)
Mar 28, 2023 6.160 6.865 6.160 6.865 46,249 +0.41(+6.27%)
Mar 27, 2023 6.660 6.690 6.320 6.460 19,437 -0.28(-4.15%)
Mar 24, 2023 7.000 7.000 6.610 6.740 25,963 -0.26(-3.71%)
Mar 23, 2023 6.660 7.100 6.612 7.000 77,710 +0.42(+6.38%)
Mar 22, 2023 6.950 7.040 6.490 6.580 99,323 -0.27(-3.94%)
Mar 21, 2023 6.950 6.990 6.800 6.850 171,167 -0.05(-0.72%)
Mar 20, 2023 6.830 6.900 6.640 6.900 81,260 +0.35(+5.34%)
Mar 17, 2023 6.490 6.630 6.420 6.550 77,885 +0.49(+8.09%)
Mar 16, 2023 5.850 6.160 5.850 6.060 31,420 +0.18(+3.06%)
Mar 15, 2023 6.180 6.200 5.830 5.880 46,105 -0.30(-4.85%)
Mar 14, 2023 6.320 6.550 6.090 6.180 87,427 +0.18(+3.00%)
Mar 13, 2023 5.650 6.250 5.410 6.000 94,710 +0.73(+13.85%)
Mar 10, 2023 5.340 5.610 5.130 5.270 128,433 -0.31(-5.56%)
Mar 09, 2023 6.060 6.060 5.550 5.580 49,238 -0.48(-7.92%)
Mar 08, 2023 6.150 6.250 5.990 6.060 50,155 -0.06(-0.98%)
Mar 07, 2023 5.850 6.280 5.400 6.120 90,670 +0.28(+4.79%)
Mar 06, 2023 5.880 5.962 5.840 5.840 16,571 -0.02(-0.34%)
Mar 03, 2023 5.500 6.020 5.500 5.860 48,599 -0.09(-1.51%)
Mar 02, 2023 5.990 6.030 5.780 5.950 29,565 -0.08(-1.36%)
Mar 01, 2023 6.100 6.138 6.000 6.032 15,431 +0.02(+0.37%)
Feb 28, 2023 5.850 6.020 5.850 6.010 27,727 +0.06(+1.05%)
Feb 27, 2023 6.070 6.190 5.768 5.947 45,710 -0.16(-2.69%)
Feb 24, 2023 6.246 6.246 6.030 6.112 43,694 -0.16(-2.52%)
Feb 23, 2023 6.140 6.400 6.140 6.270 35,655 +0.16(+2.62%)
Feb 22, 2023 6.260 6.270 6.080 6.110 44,030 -0.14(-2.24%)
Feb 21, 2023 6.060 6.320 6.060 6.250 103,043 +0.08(+1.38%)
Feb 17, 2023 5.950 6.310 5.830 6.165 51,972 +0.17(+2.75%)
Feb 16, 2023 6.290 6.420 6.000 6.000 84,646 -0.06(-0.99%)
Feb 15, 2023 5.650 6.060 5.575 6.060 66,431 +0.49(+8.80%)
Feb 14, 2023 5.430 5.730 5.310 5.570 31,036 +0.22(+4.11%)
Feb 13, 2023 5.920 5.970 5.310 5.350 28,794 -0.18(-3.25%)
Feb 10, 2023 5.560 5.590 5.310 5.530 44,108 +0.01(+0.18%)
Feb 09, 2023 5.990 5.990 5.520 5.520 51,822 -0.42(-7.07%)
Feb 08, 2023 5.900 6.020 5.810 5.940 75,679 -0.05(-0.83%)
Feb 07, 2023 6.205 6.205 5.850 5.990 73,653 -0.16(-2.60%)
Feb 06, 2023 5.920 6.390 5.880 6.150 110,992 +0.24(+4.06%)
Feb 03, 2023 6.030 6.220 5.880 5.910 44,189 -0.31(-4.98%)
Feb 02, 2023 6.255 6.610 6.160 6.220 153,266 +0.03(+0.48%)
Feb 01, 2023 6.040 6.210 5.840 6.190 105,337 +0.18(+3.00%)
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%)
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.