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 (%)
Sep 30, 2020 12.10 13.00 10.61 11.00 92,804 -1.20(-9.84%)
Sep 29, 2020 15.93 15.97 12.00 12.20 205,187 -3.83(-23.89%)
Sep 28, 2020 17.98 17.98 16.00 16.03 71,280 -1.03(-6.04%)
Sep 25, 2020 17.70 18.75 17.05 17.06 49,500 -0.54(-3.07%)
Sep 24, 2020 18.50 18.90 16.83 17.60 131,391 -1.11(-5.93%)
Sep 23, 2020 21.40 22.92 18.70 18.71 37,417 -2.72(-12.69%)
Sep 22, 2020 20.89 21.50 20.10 21.43 16,627 +0.63(+3.05%)
Sep 21, 2020 22.70 22.70 19.50 20.80 69,980 -1.97(-8.67%)
Sep 18, 2020 23.00 23.60 21.55 22.77 37,100 +0.27(+1.20%)
Sep 17, 2020 22.00 23.20 21.50 22.50 24,210 +0.50(+2.27%)
Sep 16, 2020 23.20 23.30 22.00 22.00 24,396 -1.27(-5.46%)
Sep 15, 2020 22.42 23.49 22.42 23.27 33,304 +0.83(+3.70%)
Sep 14, 2020 22.05 23.20 22.05 22.44 23,124 +1.14(+5.35%)
Sep 11, 2020 22.69 23.16 21.30 21.30 31,700 -1.38(-6.08%)
Sep 10, 2020 22.60 24.33 22.50 22.68 26,910 +0.19(+0.84%)
Sep 09, 2020 21.34 23.89 21.34 22.49 32,790 +1.24(+5.84%)
Sep 08, 2020 23.34 24.00 20.89 21.25 57,243 -2.75(-11.46%)
Sep 04, 2020 22.20 24.00 20.25 24.00 65,900 +1.75(+7.87%)
Sep 03, 2020 23.99 24.00 21.11 22.25 78,155 -2.25(-9.18%)
Sep 02, 2020 25.74 25.74 23.00 24.50 42,642 -1.57(-6.04%)
Sep 01, 2020 26.55 26.99 25.05 26.07 72,652 +1.82(+7.53%)
Aug 31, 2020 23.12 24.50 22.40 24.25 66,950 +1.85(+8.26%)
Aug 28, 2020 21.52 22.74 21.52 22.40 39,800 +0.90(+4.19%)
Aug 27, 2020 24.01 24.12 21.00 21.50 131,931 -2.95(-12.07%)
Aug 26, 2020 25.12 25.45 23.60 24.45 55,658 -1.05(-4.12%)
Aug 25, 2020 27.75 27.75 24.11 25.50 92,026 -2.40(-8.60%)
Aug 24, 2020 27.99 28.50 27.50 27.90 91,816 +0.60(+2.20%)
Aug 21, 2020 29.00 29.52 27.00 27.30 65,800 -1.70(-5.86%)
Aug 20, 2020 25.50 31.20 25.50 29.00 79,232 +3.50(+13.73%)
Aug 19, 2020 26.85 26.85 24.10 25.50 76,876 -2.20(-7.94%)
Aug 18, 2020 27.99 29.20 25.50 27.70 94,809 +0.44(+1.61%)
Aug 17, 2020 23.40 27.70 23.00 27.26 208,631 +4.66(+20.62%)
Aug 14, 2020 22.26 24.00 22.05 22.60 102,400 +0.67(+3.03%)
Aug 13, 2020 23.25 23.25 21.20 21.93 71,382 -0.30(-1.33%)
Aug 12, 2020 22.80 24.50 22.23 22.23 117,136 +0.07(+0.32%)
Aug 11, 2020 25.00 25.00 21.57 22.16 92,292 -3.22(-12.69%)
Aug 10, 2020 24.74 26.90 23.31 25.38 219,600 +3.38(+15.36%)
Aug 07, 2020 27.20 27.70 21.10 22.00 215,700 -5.00(-18.52%)
Aug 06, 2020 21.98 27.00 21.75 27.00 166,777 +6.30(+30.43%)
Aug 05, 2020 17.25 21.37 17.25 20.70 205,311 +3.83(+22.70%)
Aug 04, 2020 22.78 22.80 16.31 16.87 370,971 -5.78(-25.52%)
Aug 03, 2020 15.90 37.55 15.55 22.65 396,676 +7.15(+46.13%)
Jul 31, 2020 12.51 15.50 12.00 15.50 382,400 +3.51(+29.22%)
Jul 30, 2020 8.670 12.79 8.520 11.99 507,802 +3.44(+40.29%)
Jul 29, 2020 8.570 8.730 8.410 8.550 40,544 +0.15(+1.79%)
Jul 28, 2020 8.190 8.850 7.850 8.400 112,680 +0.52(+6.60%)
Jul 27, 2020 7.390 7.940 7.200 7.880 125,723 +0.88(+12.57%)
Jul 24, 2020 6.950 7.000 6.820 7.000 27,800 +0.09(+1.30%)
Jul 23, 2020 6.600 7.010 6.510 6.910 60,378 +0.34(+5.26%)
Jul 22, 2020 6.580 6.600 6.405 6.565 17,908 -0.01(-0.23%)
Jul 21, 2020 6.400 6.620 6.400 6.580 36,398 +0.27(+4.28%)
Jul 20, 2020 6.300 6.390 6.170 6.310 26,356 -0.04(-0.63%)
Jul 17, 2020 6.400 6.450 6.235 6.350 15,300 +0.04(+0.63%)
Jul 16, 2020 6.250 6.400 6.200 6.310 17,931 +0.06(+1.04%)
Jul 15, 2020 6.490 6.490 6.100 6.245 25,991 -0.16(-2.42%)
Jul 14, 2020 6.530 6.560 6.310 6.400 12,438 -0.03(-0.47%)
Jul 13, 2020 6.270 6.720 6.270 6.430 30,389 +0.21(+3.38%)
Jul 10, 2020 6.300 6.300 6.160 6.220 13,900 -0.16(-2.51%)
Jul 09, 2020 6.610 6.650 6.100 6.380 20,607 -0.18(-2.74%)
Jul 08, 2020 6.340 6.650 6.340 6.560 30,826 +0.36(+5.81%)
Jul 07, 2020 6.550 6.550 6.015 6.200 69,382 -0.31(-4.76%)
Jul 06, 2020 6.400 6.645 6.270 6.510 34,263 +0.31(+5.00%)
Jul 02, 2020 6.540 6.550 6.120 6.200 46,000 -0.30(-4.62%)
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.