Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

26.15 -0.35 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2022 8.500 8.780 8.320 8.511 18,263 +0.06(+0.72%)
Aug 30, 2022 8.360 8.630 8.170 8.450 36,025 -0.01(-0.12%)
Aug 29, 2022 8.020 8.480 8.020 8.460 28,045 -0.14(-1.63%)
Aug 26, 2022 8.700 9.120 8.270 8.600 113,682 -0.18(-2.05%)
Aug 25, 2022 8.800 8.960 8.650 8.780 23,233 +0.05(+0.63%)
Aug 24, 2022 8.340 8.760 8.335 8.725 18,899 +0.09(+1.10%)
Aug 23, 2022 8.240 8.700 8.240 8.630 28,685 +0.39(+4.73%)
Aug 22, 2022 8.410 8.500 8.070 8.240 38,069 -0.36(-4.19%)
Aug 19, 2022 9.040 9.040 8.410 8.600 52,936 -0.85(-8.99%)
Aug 18, 2022 9.290 9.490 9.260 9.450 24,276 +0.16(+1.72%)
Aug 17, 2022 10.20 10.20 9.200 9.290 76,364 -0.71(-7.10%)
Aug 16, 2022 10.28 10.28 9.950 10.00 79,814 -0.33(-3.19%)
Aug 15, 2022 10.00 10.34 9.930 10.33 120,390 +0.33(+3.30%)
Aug 12, 2022 9.990 10.11 9.830 10.00 26,560 +0.03(+0.30%)
Aug 11, 2022 10.34 10.39 9.960 9.970 56,899 +0.05(+0.50%)
Aug 10, 2022 10.03 10.21 9.830 9.920 36,188 +0.30(+3.12%)
Aug 09, 2022 9.900 9.900 9.400 9.620 64,434 -0.28(-2.83%)
Aug 08, 2022 9.750 10.22 9.750 9.900 62,754 +0.42(+4.43%)
Aug 05, 2022 9.150 9.850 9.150 9.480 42,942 +0.14(+1.50%)
Aug 04, 2022 9.760 9.900 9.330 9.340 26,835 -0.53(-5.32%)
Aug 03, 2022 9.600 9.930 9.500 9.865 34,511 +0.27(+2.76%)
Aug 02, 2022 9.440 9.870 9.380 9.600 38,529 +0.05(+0.53%)
Aug 01, 2022 10.05 10.05 9.460 9.550 40,464 -0.35(-3.54%)
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%)
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.