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, 2023 8.570 8.770 8.060 8.110 175,695 -0.44(-5.15%)
Jun 29, 2023 8.810 9.050 8.510 8.550 91,323 -0.20(-2.29%)
Jun 28, 2023 8.360 9.180 8.360 8.750 160,040 +0.15(+1.74%)
Jun 27, 2023 8.340 8.640 8.150 8.600 42,974 +0.45(+5.52%)
Jun 26, 2023 8.350 8.350 8.080 8.150 49,805 -0.16(-1.93%)
Jun 23, 2023 7.750 8.360 7.700 8.310 69,282 +0.29(+3.62%)
Jun 22, 2023 7.910 8.160 7.540 8.020 66,772 +0.12(+1.52%)
Jun 21, 2023 7.350 8.370 7.310 7.900 238,317 +0.84(+11.90%)
Jun 20, 2023 6.390 7.060 6.270 7.060 180,564 +0.82(+13.14%)
Jun 16, 2023 5.790 6.250 5.750 6.240 37,259 +0.40(+6.85%)
Jun 15, 2023 5.980 5.980 5.620 5.840 74,897 -0.03(-0.51%)
Jun 14, 2023 5.820 5.960 5.750 5.870 94,414 -0.13(-2.25%)
Jun 13, 2023 5.950 6.100 5.950 6.005 34,941 +0.05(+0.92%)
Jun 12, 2023 6.050 6.152 5.950 5.950 120,682 -0.16(-2.62%)
Jun 09, 2023 6.170 6.245 6.095 6.110 11,100 -0.16(-2.55%)
Jun 08, 2023 6.110 6.340 6.110 6.270 27,519 +0.09(+1.46%)
Jun 07, 2023 6.420 6.440 6.130 6.180 23,171 -0.22(-3.44%)
Jun 06, 2023 6.210 6.410 6.010 6.400 19,925 +0.26(+4.23%)
Jun 05, 2023 6.420 6.460 6.120 6.140 25,007 -0.46(-6.97%)
Jun 02, 2023 6.570 6.600 6.450 6.600 22,940 +0.05(+0.76%)
Jun 01, 2023 6.250 6.730 6.250 6.550 34,758 +0.03(+0.46%)
May 31, 2023 6.560 6.680 6.395 6.520 15,940 -0.23(-3.41%)
May 30, 2023 6.330 6.780 6.330 6.750 38,582 +0.45(+7.14%)
May 26, 2023 5.900 6.750 5.880 6.300 142,511 +0.37(+6.24%)
May 25, 2023 6.043 6.080 5.880 5.930 41,752 -0.22(-3.58%)
May 24, 2023 6.190 6.210 6.010 6.150 19,979 -0.06(-1.03%)
May 23, 2023 6.280 6.350 6.200 6.214 21,162 -0.01(-0.10%)
May 22, 2023 6.160 6.300 6.160 6.220 15,715 -0.08(-1.19%)
May 19, 2023 6.890 6.890 6.220 6.295 17,977 +0.04(+0.72%)
May 18, 2023 6.280 6.300 6.080 6.250 24,241 -0.02(-0.32%)
May 17, 2023 6.210 6.320 6.060 6.270 37,158 +0.01(+0.16%)
May 16, 2023 6.362 6.394 6.210 6.260 28,379 -0.16(-2.49%)
May 15, 2023 6.230 6.450 6.230 6.420 25,895 +0.17(+2.72%)
May 12, 2023 6.250 6.350 6.150 6.250 38,897 -0.07(-1.11%)
May 11, 2023 6.740 6.740 6.285 6.320 44,606 -0.30(-4.49%)
May 10, 2023 6.670 6.790 6.430 6.617 34,647 -0.04(-0.57%)
May 09, 2023 6.530 7.000 6.530 6.655 46,333 -0.01(-0.22%)
May 08, 2023 6.860 6.860 6.540 6.670 48,559 -0.44(-6.12%)
May 05, 2023 6.970 7.160 6.860 7.105 16,271 +0.20(+2.82%)
May 04, 2023 6.680 6.990 6.680 6.910 18,533 +0.23(+3.44%)
May 03, 2023 6.800 6.810 6.680 6.680 22,322 -0.13(-1.91%)
May 02, 2023 6.700 6.820 6.530 6.810 41,172 +0.22(+3.34%)
May 01, 2023 6.830 6.850 6.570 6.590 47,987 -0.26(-3.80%)
Apr 28, 2023 6.800 7.000 6.584 6.850 28,629 -0.02(-0.29%)
Apr 27, 2023 6.690 6.950 6.690 6.870 18,774 +0.30(+4.57%)
Apr 26, 2023 6.900 7.100 6.560 6.570 74,678 -0.03(-0.45%)
Apr 25, 2023 6.690 6.730 6.560 6.600 39,298 -0.08(-1.12%)
Apr 24, 2023 6.640 6.890 6.600 6.675 45,270 -0.05(-0.71%)
Apr 21, 2023 6.810 7.080 6.670 6.723 51,583 -0.08(-1.14%)
Apr 20, 2023 7.220 7.220 6.770 6.800 57,626 -0.50(-6.85%)
Apr 19, 2023 7.450 7.450 7.250 7.300 35,326 -0.25(-3.25%)
Apr 18, 2023 7.680 7.750 7.545 7.545 43,805 +0.10(+1.41%)
Apr 17, 2023 7.690 7.690 7.440 7.440 46,144 -0.23(-3.00%)
Apr 14, 2023 7.980 8.000 7.610 7.670 83,246 -0.17(-2.17%)
Apr 13, 2023 7.600 7.880 7.600 7.840 66,926 +0.44(+5.95%)
Apr 12, 2023 7.490 7.590 7.350 7.400 28,113 -0.06(-0.80%)
Apr 11, 2023 7.420 7.610 7.310 7.460 69,135 +0.27(+3.76%)
Apr 10, 2023 6.692 7.190 6.692 7.190 88,361 +0.52(+7.80%)
Apr 06, 2023 6.690 6.880 6.380 6.670 141,578 -0.11(-1.62%)
Apr 05, 2023 6.694 6.840 6.680 6.780 33,340 +0.10(+1.42%)
Apr 04, 2023 6.560 6.770 6.510 6.685 36,028 +0.01(+0.22%)
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.