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 (%)
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%)
Jul 01, 2020 6.300 6.540 6.300 6.500 23,322 +0.13(+2.12%)
Jun 30, 2020 6.375 6.515 6.300 6.365 103,319 +0.07(+1.03%)
Jun 29, 2020 6.420 6.550 6.140 6.300 27,086 -0.04(-0.63%)
Jun 26, 2020 6.700 8.900 6.315 6.340 67,400 -0.43(-6.35%)
Jun 25, 2020 6.690 6.840 6.660 6.770 23,000 +0.07(+1.04%)
Jun 24, 2020 7.140 7.190 6.680 6.700 78,350 -0.42(-5.90%)
Jun 23, 2020 7.240 7.240 7.000 7.120 55,469 +0.02(+0.28%)
Jun 22, 2020 6.870 7.240 6.760 7.100 124,379 +0.35(+5.19%)
Jun 19, 2020 6.900 7.000 6.520 6.750 27,600 -0.06(-0.88%)
Jun 18, 2020 6.910 7.005 6.810 6.810 14,120 -0.10(-1.45%)
Jun 17, 2020 7.095 7.120 6.850 6.910 21,528 -0.22(-3.09%)
Jun 16, 2020 7.080 7.260 7.050 7.130 23,977 +0.07(+0.99%)
Jun 15, 2020 7.200 7.290 6.860 7.060 40,988 -0.22(-3.02%)
Jun 12, 2020 7.350 7.490 7.150 7.280 20,500 +0.16(+2.25%)
Jun 11, 2020 7.950 7.950 7.100 7.120 76,744 -0.82(-10.33%)
Jun 10, 2020 7.880 7.990 7.600 7.940 41,092 +0.34(+4.47%)
Jun 09, 2020 7.850 7.850 7.450 7.600 23,751 -0.10(-1.30%)
Jun 08, 2020 7.850 7.885 7.400 7.700 65,395 +0.25(+3.36%)
Jun 05, 2020 7.650 7.905 7.400 7.450 44,400 -0.35(-4.49%)
Jun 04, 2020 7.620 7.810 7.600 7.800 27,534 +0.21(+2.77%)
Jun 03, 2020 7.550 7.675 7.510 7.590 51,942 +0.06(+0.86%)
Jun 02, 2020 7.680 8.000 7.460 7.525 62,713 +0.08(+1.01%)
Jun 01, 2020 7.140 7.680 7.100 7.450 45,567 +0.36(+5.08%)
May 29, 2020 6.970 7.090 6.950 7.090 10,900 +0.09(+1.29%)
May 28, 2020 6.835 7.080 6.800 7.000 17,715 +0.20(+2.94%)
May 27, 2020 6.820 7.040 6.565 6.800 52,164 +0.15(+2.26%)
May 26, 2020 6.910 7.190 6.550 6.650 30,767 -0.21(-3.06%)
May 22, 2020 6.940 7.190 6.790 6.860 26,300 +0.07(+1.03%)
May 21, 2020 7.540 7.575 6.780 6.790 66,817 -0.60(-8.12%)
May 20, 2020 7.590 7.600 7.250 7.390 31,632 -0.12(-1.60%)
May 19, 2020 7.390 7.610 7.310 7.510 30,945 +0.13(+1.83%)
May 18, 2020 7.300 7.750 7.220 7.375 20,680 +0.21(+3.00%)
May 15, 2020 7.750 7.800 7.160 7.160 60,700 -0.53(-6.89%)
May 14, 2020 7.500 7.790 7.325 7.690 33,710 +0.42(+5.78%)
May 13, 2020 7.100 7.590 7.080 7.270 27,954 +0.23(+3.27%)
May 12, 2020 6.900 7.260 6.795 7.040 27,842 +0.14(+2.03%)
May 11, 2020 7.000 7.000 6.320 6.900 36,064 -0.38(-5.22%)
May 08, 2020 7.170 7.400 6.900 7.280 75,100 +0.48(+7.06%)
May 07, 2020 6.300 6.980 6.200 6.800 189,329 +0.80(+13.33%)
May 06, 2020 6.970 6.970 6.000 6.000 80,838 -0.75(-11.11%)
May 05, 2020 7.000 7.020 6.400 6.750 41,854 -0.15(-2.17%)
May 04, 2020 6.950 6.990 6.840 6.900 31,375 +0.10(+1.47%)
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.