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

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

23.32 -0.05 (-0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jun 30, 2020 6.375 6.515 6.300 6.365 103,319 +0.07(+1.03%)
Jun 29, 2020 6.420 6.550 6.140 6.300 27,086 -0.04(-0.63%)
Jun 26, 2020 6.700 8.900 6.315 6.340 67,400 -0.43(-6.35%)
Jun 25, 2020 6.690 6.840 6.660 6.770 23,000 +0.07(+1.04%)
Jun 24, 2020 7.140 7.190 6.680 6.700 78,350 -0.42(-5.90%)
Jun 23, 2020 7.240 7.240 7.000 7.120 55,469 +0.02(+0.28%)
Jun 22, 2020 6.870 7.240 6.760 7.100 124,379 +0.35(+5.19%)
Jun 19, 2020 6.900 7.000 6.520 6.750 27,600 -0.06(-0.88%)
Jun 18, 2020 6.910 7.005 6.810 6.810 14,120 -0.10(-1.45%)
Jun 17, 2020 7.095 7.120 6.850 6.910 21,528 -0.22(-3.09%)
Jun 16, 2020 7.080 7.260 7.050 7.130 23,977 +0.07(+0.99%)
Jun 15, 2020 7.200 7.290 6.860 7.060 40,988 -0.22(-3.02%)
Jun 12, 2020 7.350 7.490 7.150 7.280 20,500 +0.16(+2.25%)
Jun 11, 2020 7.950 7.950 7.100 7.120 76,744 -0.82(-10.33%)
Jun 10, 2020 7.880 7.990 7.600 7.940 41,092 +0.34(+4.47%)
Jun 09, 2020 7.850 7.850 7.450 7.600 23,751 -0.10(-1.30%)
Jun 08, 2020 7.850 7.885 7.400 7.700 65,395 +0.25(+3.36%)
Jun 05, 2020 7.650 7.905 7.400 7.450 44,400 -0.35(-4.49%)
Jun 04, 2020 7.620 7.810 7.600 7.800 27,534 +0.21(+2.77%)
Jun 03, 2020 7.550 7.675 7.510 7.590 51,942 +0.06(+0.86%)
Jun 02, 2020 7.680 8.000 7.460 7.525 62,713 +0.08(+1.01%)
Jun 01, 2020 7.140 7.680 7.100 7.450 45,567 +0.36(+5.08%)
May 29, 2020 6.970 7.090 6.950 7.090 10,900 +0.09(+1.29%)
May 28, 2020 6.835 7.080 6.800 7.000 17,715 +0.20(+2.94%)
May 27, 2020 6.820 7.040 6.565 6.800 52,164 +0.15(+2.26%)
May 26, 2020 6.910 7.190 6.550 6.650 30,767 -0.21(-3.06%)
May 22, 2020 6.940 7.190 6.790 6.860 26,300 +0.07(+1.03%)
May 21, 2020 7.540 7.575 6.780 6.790 66,817 -0.60(-8.12%)
May 20, 2020 7.590 7.600 7.250 7.390 31,632 -0.12(-1.60%)
May 19, 2020 7.390 7.610 7.310 7.510 30,945 +0.13(+1.83%)
May 18, 2020 7.300 7.750 7.220 7.375 20,680 +0.21(+3.00%)
May 15, 2020 7.750 7.800 7.160 7.160 60,700 -0.53(-6.89%)
May 14, 2020 7.500 7.790 7.325 7.690 33,710 +0.42(+5.78%)
May 13, 2020 7.100 7.590 7.080 7.270 27,954 +0.23(+3.27%)
May 12, 2020 6.900 7.260 6.795 7.040 27,842 +0.14(+2.03%)
May 11, 2020 7.000 7.000 6.320 6.900 36,064 -0.38(-5.22%)
May 08, 2020 7.170 7.400 6.900 7.280 75,100 +0.48(+7.06%)
May 07, 2020 6.300 6.980 6.200 6.800 189,329 +0.80(+13.33%)
May 06, 2020 6.970 6.970 6.000 6.000 80,838 -0.75(-11.11%)
May 05, 2020 7.000 7.020 6.400 6.750 41,854 -0.15(-2.17%)
May 04, 2020 6.950 6.990 6.840 6.900 31,375 +0.10(+1.47%)
May 01, 2020 6.980 6.980 6.550 6.800 17,100 -0.17(-2.44%)
Apr 30, 2020 7.060 7.090 6.700 6.970 28,441 -0.01(-0.14%)
Apr 29, 2020 6.175 7.140 6.005 6.980 70,311 +1.12(+19.11%)
Apr 28, 2020 6.270 6.270 5.710 5.860 19,716 -0.34(-5.48%)
Apr 27, 2020 6.190 6.480 6.050 6.200 27,506 +0.21(+3.51%)
Apr 24, 2020 5.900 6.190 5.900 5.990 14,400 -0.01(-0.17%)
Apr 23, 2020 5.740 6.180 5.610 6.000 30,245 +0.31(+5.45%)
Apr 22, 2020 5.680 5.825 5.650 5.690 12,162 +0.08(+1.43%)
Apr 21, 2020 6.000 6.000 5.230 5.610 13,068 -0.44(-7.27%)
Apr 20, 2020 6.500 6.500 6.010 6.050 19,218 -0.44(-6.78%)
Apr 17, 2020 6.250 7.000 6.000 6.490 22,000 +0.23(+3.67%)
Apr 16, 2020 6.150 6.500 6.150 6.260 14,229 +0.03(+0.48%)
Apr 15, 2020 6.540 6.880 6.200 6.230 33,966 -0.27(-4.15%)
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.