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 (%)
Jul 29, 2022 10.000 10.00 9.450 9.900 91,958 +0.40(+4.21%)
Jul 28, 2022 9.050 9.730 9.020 9.500 72,312 +0.45(+4.97%)
Jul 27, 2022 8.520 9.160 8.150 9.050 49,764 +0.71(+8.45%)
Jul 26, 2022 8.540 8.790 8.300 8.345 35,810 -0.50(-5.71%)
Jul 25, 2022 9.190 9.400 8.500 8.850 70,799 -0.45(-4.79%)
Jul 22, 2022 9.870 10.11 9.000 9.295 59,657 -0.45(-4.61%)
Jul 21, 2022 9.730 9.900 9.420 9.745 56,464 -0.19(-1.87%)
Jul 20, 2022 10.30 10.47 9.900 9.930 122,510 -0.37(-3.59%)
Jul 19, 2022 9.555 10.38 9.400 10.30 267,716 +1.33(+14.85%)
Jul 18, 2022 8.750 9.600 8.750 8.969 88,291 +0.29(+3.38%)
Jul 15, 2022 8.890 8.890 8.290 8.675 186,293 +0.58(+7.10%)
Jul 14, 2022 7.470 8.340 7.470 8.100 38,955 +0.63(+8.43%)
Jul 13, 2022 7.000 7.560 7.000 7.470 65,797 +0.23(+3.18%)
Jul 12, 2022 7.340 7.340 6.710 7.240 243,293 +0.27(+3.87%)
Jul 11, 2022 7.270 7.270 6.860 6.970 82,757 -0.43(-5.81%)
Jul 08, 2022 7.224 7.490 7.170 7.400 69,868 -0.00(-0.00%)
Jul 07, 2022 6.982 7.440 6.920 7.400 595,442 +0.48(+6.94%)
Jul 06, 2022 7.200 7.300 6.810 6.920 310,168 -0.38(-5.21%)
Jul 05, 2022 7.180 7.350 7.010 7.300 109,938 +0.15(+2.04%)
Jul 01, 2022 7.140 7.540 7.110 7.154 54,086 +0.01(+0.20%)
Jun 30, 2022 7.050 7.540 6.520 7.140 267,607 -0.01(-0.14%)
Jun 29, 2022 7.500 7.630 7.125 7.150 107,790 -0.36(-4.79%)
Jun 28, 2022 8.200 8.200 7.500 7.510 53,008 -0.36(-4.57%)
Jun 27, 2022 7.950 7.990 7.670 7.870 46,018 -0.26(-3.20%)
Jun 24, 2022 7.630 8.150 7.630 8.130 72,684 +0.45(+5.86%)
Jun 23, 2022 7.420 7.800 7.400 7.680 43,073 +0.28(+3.80%)
Jun 22, 2022 7.720 7.820 7.395 7.399 67,271 -0.43(-5.48%)
Jun 21, 2022 7.630 8.170 7.630 7.828 96,511 +0.18(+2.33%)
Jun 17, 2022 7.570 7.870 7.410 7.650 73,500 -0.17(-2.17%)
Jun 16, 2022 8.150 8.190 7.680 7.820 214,827 -0.36(-4.40%)
Jun 15, 2022 7.850 8.300 7.350 8.180 439,823 +0.67(+8.92%)
Jun 14, 2022 7.980 8.220 7.510 7.510 95,224 -0.49(-6.13%)
Jun 13, 2022 8.120 8.990 7.820 8.000 185,128 -1.94(-19.49%)
Jun 10, 2022 10.27 10.32 9.820 9.937 87,725 -0.47(-4.54%)
Jun 09, 2022 10.49 10.63 10.34 10.41 55,266 -0.13(-1.23%)
Jun 08, 2022 10.65 10.70 10.48 10.54 47,319 -0.12(-1.13%)
Jun 07, 2022 10.25 10.92 10.12 10.66 55,477 +0.01(+0.09%)
Jun 06, 2022 10.70 11.25 10.62 10.65 55,324 +0.16(+1.48%)
Jun 03, 2022 11.00 11.00 10.41 10.49 30,974 -0.49(-4.42%)
Jun 02, 2022 10.40 11.01 10.40 10.98 76,089 +0.33(+3.10%)
Jun 01, 2022 11.15 11.44 10.35 10.65 43,233 -0.49(-4.44%)
May 31, 2022 11.34 11.59 11.01 11.14 64,474 +0.75(+7.19%)
May 27, 2022 10.61 10.70 10.12 10.40 84,522 -0.11(-1.08%)
May 26, 2022 10.87 11.19 10.40 10.51 123,430 -0.51(-4.63%)
May 25, 2022 10.90 11.15 10.90 11.02 60,093 +0.11(+1.01%)
May 24, 2022 11.74 11.74 10.72 10.91 73,092 -0.50(-4.38%)
May 23, 2022 11.64 12.33 11.25 11.41 76,940 -0.04(-0.35%)
May 20, 2022 11.54 12.08 11.15 11.45 47,821 -0.23(-1.97%)
May 19, 2022 11.59 12.09 11.32 11.68 87,752 +0.12(+1.04%)
May 18, 2022 11.71 12.20 11.22 11.56 112,169 -0.66(-5.40%)
May 17, 2022 12.04 12.65 11.96 12.22 48,138 +0.12(+0.95%)
May 16, 2022 11.31 12.17 11.23 12.11 162,219 +0.61(+5.26%)
May 13, 2022 11.00 11.54 10.80 11.50 174,059 +1.13(+10.90%)
May 12, 2022 11.11 11.55 10.20 10.37 349,718 -1.76(-14.51%)
May 11, 2022 13.50 13.91 12.12 12.13 196,467 -1.69(-12.23%)
May 10, 2022 13.39 13.99 12.88 13.82 104,019 +0.58(+4.38%)
May 09, 2022 14.67 14.73 13.00 13.24 190,002 -2.47(-15.72%)
May 06, 2022 16.35 16.64 15.49 15.71 74,772 -0.85(-5.13%)
May 05, 2022 17.60 17.60 16.05 16.56 85,444 -1.14(-6.44%)
May 04, 2022 17.01 17.85 17.01 17.70 31,598 +0.77(+4.55%)
May 03, 2022 17.01 17.25 16.75 16.93 49,362 -0.20(-1.17%)
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.