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

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

26.72 +0.02 (+0.07%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 29, 2023 8.460 8.460 8.317 8.340 22,302 +0.04(+0.48%)
Sep 28, 2023 8.220 8.440 8.130 8.300 43,492 +0.14(+1.65%)
Sep 27, 2023 8.300 8.300 8.120 8.165 20,179 +0.05(+0.68%)
Sep 26, 2023 8.420 8.420 8.110 8.110 40,018 -0.20(-2.38%)
Sep 25, 2023 8.630 8.377 8.270 8.307 14,366 -0.03(-0.39%)
Sep 22, 2023 8.490 8.490 8.340 8.340 18,341 +0.02(+0.24%)
Sep 21, 2023 8.460 8.510 8.320 8.320 45,185 -0.26(-3.03%)
Sep 20, 2023 8.650 8.690 8.520 8.580 34,281 -0.07(-0.81%)
Sep 19, 2023 8.680 8.680 5.560 8.650 59,482 +0.14(+1.65%)
Sep 18, 2023 8.600 8.725 8.510 8.510 32,253 +0.05(+0.59%)
Sep 15, 2023 8.640 8.670 8.380 8.460 36,462 -0.21(-2.42%)
Sep 14, 2023 8.600 8.740 8.350 8.670 53,585 +0.19(+2.24%)
Sep 13, 2023 8.450 8.590 8.280 8.480 31,602 +0.14(+1.68%)
Sep 12, 2023 8.330 8.550 8.300 8.340 35,172 +0.24(+2.96%)
Sep 11, 2023 8.560 8.580 8.030 8.100 143,252 -0.59(-6.79%)
Sep 08, 2023 8.400 8.690 8.400 8.690 39,427 +0.25(+3.01%)
Sep 07, 2023 8.370 8.470 8.280 8.436 27,086 +0.10(+1.15%)
Sep 06, 2023 8.400 8.630 8.310 8.340 16,076 -0.06(-0.71%)
Sep 05, 2023 8.380 8.620 8.284 8.400 27,483 +0.10(+1.20%)
Sep 01, 2023 8.510 8.580 8.120 8.300 44,785 -0.29(-3.38%)
Aug 31, 2023 9.120 9.120 8.550 8.590 29,972 -0.54(-5.91%)
Aug 30, 2023 9.600 9.600 9.020 9.130 56,847 -0.47(-4.90%)
Aug 29, 2023 7.860 10.55 7.750 9.600 224,357 +1.74(+22.14%)
Aug 28, 2023 7.720 7.890 7.720 7.860 8,967 +0.06(+0.77%)
Aug 25, 2023 8.000 8.080 7.760 7.800 30,228 -0.08(-1.02%)
Aug 24, 2023 7.880 8.070 7.740 7.880 89,390 -0.41(-4.95%)
Aug 23, 2023 8.050 8.310 7.860 8.290 41,857 +0.20(+2.47%)
Aug 22, 2023 8.210 8.248 7.910 8.090 46,022 +0.01(+0.12%)
Aug 21, 2023 7.920 8.080 7.910 8.080 15,096 +0.07(+0.87%)
Aug 18, 2023 8.060 8.190 7.880 8.010 43,364 -0.28(-3.38%)
Aug 17, 2023 8.630 8.700 8.290 8.290 54,996 -0.43(-4.93%)
Aug 16, 2023 8.900 8.900 8.360 8.720 31,364 -0.18(-2.02%)
Aug 15, 2023 8.960 8.980 8.730 8.900 35,876 +0.01(+0.06%)
Aug 14, 2023 8.800 9.010 8.580 8.895 21,133 -0.05(-0.61%)
Aug 11, 2023 8.580 8.960 8.580 8.950 23,245 -0.04(-0.44%)
Aug 10, 2023 9.010 9.042 8.910 8.990 10,716 -0.02(-0.22%)
Aug 09, 2023 9.010 9.190 9.010 9.010 11,883 -0.06(-0.71%)
Aug 08, 2023 8.980 9.180 8.690 9.074 34,156 +0.37(+4.30%)
Aug 07, 2023 8.720 8.960 8.560 8.700 30,817 -0.02(-0.23%)
Aug 04, 2023 8.710 8.980 8.500 8.720 96,118 -0.20(-2.27%)
Aug 03, 2023 8.710 8.950 8.710 8.923 32,801 +0.01(+0.14%)
Aug 02, 2023 9.000 9.000 8.840 8.910 28,797 -0.08(-0.89%)
Aug 01, 2023 9.350 9.350 8.790 8.990 32,455 -0.36(-3.85%)
Jul 31, 2023 9.000 9.620 8.955 9.350 51,200 +0.45(+5.06%)
Jul 28, 2023 9.000 9.060 8.842 8.900 39,715 +0.00(+0.00%)
Jul 27, 2023 9.080 9.235 8.870 8.900 53,283 -0.19(-2.09%)
Jul 26, 2023 9.120 9.180 9.000 9.090 21,844 +0.02(+0.22%)
Jul 25, 2023 9.090 9.160 9.010 9.070 28,057 +0.07(+0.78%)
Jul 24, 2023 9.130 9.150 8.850 9.000 46,029 -0.22(-2.39%)
Jul 21, 2023 9.270 9.730 9.162 9.220 40,171 -0.08(-0.86%)
Jul 20, 2023 9.950 10.00 9.260 9.300 84,987 -0.64(-6.46%)
Jul 19, 2023 9.870 10.04 9.750 9.943 74,621 +0.20(+2.03%)
Jul 18, 2023 9.550 9.860 9.550 9.745 35,705 +0.21(+2.15%)
Jul 17, 2023 9.600 10.00 9.540 9.540 71,428 -0.10(-0.99%)
Jul 14, 2023 10.23 10.78 9.510 9.635 143,839 -0.56(-5.54%)
Jul 13, 2023 8.900 10.20 8.900 10.20 169,902 +1.29(+14.48%)
Jul 12, 2023 9.050 9.200 8.900 8.910 55,012 -0.08(-0.89%)
Jul 11, 2023 8.780 9.200 8.520 8.990 70,246 +0.37(+4.29%)
Jul 10, 2023 8.350 8.650 8.350 8.620 23,729 +0.26(+3.11%)
Jul 07, 2023 8.260 8.420 8.130 8.360 29,804 +0.15(+1.83%)
Jul 06, 2023 8.020 8.290 8.000 8.210 97,133 +0.16(+1.99%)
Jul 05, 2023 8.300 8.350 8.050 8.050 62,929 -0.25(-3.01%)
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.