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

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

19.04 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
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%)
Apr 03, 2023 6.900 7.000 6.390 6.670 266,479 -0.23(-3.33%)
Mar 31, 2023 6.710 7.000 6.660 6.900 97,214 +0.09(+1.32%)
Mar 30, 2023 7.150 7.150 6.700 6.810 74,210 -0.22(-3.13%)
Mar 29, 2023 7.060 7.380 6.970 7.030 53,104 +0.17(+2.40%)
Mar 28, 2023 6.160 6.865 6.160 6.865 46,249 +0.41(+6.27%)
Mar 27, 2023 6.660 6.690 6.320 6.460 19,437 -0.28(-4.15%)
Mar 24, 2023 7.000 7.000 6.610 6.740 25,963 -0.26(-3.71%)
Mar 23, 2023 6.660 7.100 6.612 7.000 77,710 +0.42(+6.38%)
Mar 22, 2023 6.950 7.040 6.490 6.580 99,323 -0.27(-3.94%)
Mar 21, 2023 6.950 6.990 6.800 6.850 171,167 -0.05(-0.72%)
Mar 20, 2023 6.830 6.900 6.640 6.900 81,260 +0.35(+5.34%)
Mar 17, 2023 6.490 6.630 6.420 6.550 77,885 +0.49(+8.09%)
Mar 16, 2023 5.850 6.160 5.850 6.060 31,420 +0.18(+3.06%)
Mar 15, 2023 6.180 6.200 5.830 5.880 46,105 -0.30(-4.85%)
Mar 14, 2023 6.320 6.550 6.090 6.180 87,427 +0.18(+3.00%)
Mar 13, 2023 5.650 6.250 5.410 6.000 94,710 +0.73(+13.85%)
Mar 10, 2023 5.340 5.610 5.130 5.270 128,433 -0.31(-5.56%)
Mar 09, 2023 6.060 6.060 5.550 5.580 49,238 -0.48(-7.92%)
Mar 08, 2023 6.150 6.250 5.990 6.060 50,155 -0.06(-0.98%)
Mar 07, 2023 5.850 6.280 5.400 6.120 90,670 +0.28(+4.79%)
Mar 06, 2023 5.880 5.962 5.840 5.840 16,571 -0.02(-0.34%)
Mar 03, 2023 5.500 6.020 5.500 5.860 48,599 -0.09(-1.51%)
Mar 02, 2023 5.990 6.030 5.780 5.950 29,565 -0.08(-1.36%)
Mar 01, 2023 6.100 6.138 6.000 6.032 15,431 +0.02(+0.37%)
Feb 28, 2023 5.850 6.020 5.850 6.010 27,727 +0.06(+1.05%)
Feb 27, 2023 6.070 6.190 5.768 5.947 45,710 -0.16(-2.69%)
Feb 24, 2023 6.246 6.246 6.030 6.112 43,694 -0.16(-2.52%)
Feb 23, 2023 6.140 6.400 6.140 6.270 35,655 +0.16(+2.62%)
Feb 22, 2023 6.260 6.270 6.080 6.110 44,030 -0.14(-2.24%)
Feb 21, 2023 6.060 6.320 6.060 6.250 103,043 +0.08(+1.38%)
Feb 17, 2023 5.950 6.310 5.830 6.165 51,972 +0.17(+2.75%)
Feb 16, 2023 6.290 6.420 6.000 6.000 84,646 -0.06(-0.99%)
Feb 15, 2023 5.650 6.060 5.575 6.060 66,431 +0.49(+8.80%)
Feb 14, 2023 5.430 5.730 5.310 5.570 31,036 +0.22(+4.11%)
Feb 13, 2023 5.920 5.970 5.310 5.350 28,794 -0.18(-3.25%)
Feb 10, 2023 5.560 5.590 5.310 5.530 44,108 +0.01(+0.18%)
Feb 09, 2023 5.990 5.990 5.520 5.520 51,822 -0.42(-7.07%)
Feb 08, 2023 5.900 6.020 5.810 5.940 75,679 -0.05(-0.83%)
Feb 07, 2023 6.205 6.205 5.850 5.990 73,653 -0.16(-2.60%)
Feb 06, 2023 5.920 6.390 5.880 6.150 110,992 +0.24(+4.06%)
Feb 03, 2023 6.030 6.220 5.880 5.910 44,189 -0.31(-4.98%)
Feb 02, 2023 6.255 6.610 6.160 6.220 153,266 +0.03(+0.48%)
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.