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 )

25.00 -0.67 (-2.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 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%)
Jul 03, 2023 8.170 8.350 8.120 8.300 155,847 +0.19(+2.34%)
Jun 30, 2023 8.570 8.770 8.060 8.110 175,695 -0.44(-5.15%)
Jun 29, 2023 8.810 9.050 8.510 8.550 91,323 -0.20(-2.29%)
Jun 28, 2023 8.360 9.180 8.360 8.750 160,040 +0.15(+1.74%)
Jun 27, 2023 8.340 8.640 8.150 8.600 42,974 +0.45(+5.52%)
Jun 26, 2023 8.350 8.350 8.080 8.150 49,805 -0.16(-1.93%)
Jun 23, 2023 7.750 8.360 7.700 8.310 69,282 +0.29(+3.62%)
Jun 22, 2023 7.910 8.160 7.540 8.020 66,772 +0.12(+1.52%)
Jun 21, 2023 7.350 8.370 7.310 7.900 238,317 +0.84(+11.90%)
Jun 20, 2023 6.390 7.060 6.270 7.060 180,564 +0.82(+13.14%)
Jun 16, 2023 5.790 6.250 5.750 6.240 37,259 +0.40(+6.85%)
Jun 15, 2023 5.980 5.980 5.620 5.840 74,897 -0.03(-0.51%)
Jun 14, 2023 5.820 5.960 5.750 5.870 94,414 -0.13(-2.25%)
Jun 13, 2023 5.950 6.100 5.950 6.005 34,941 +0.05(+0.92%)
Jun 12, 2023 6.050 6.152 5.950 5.950 120,682 -0.16(-2.62%)
Jun 09, 2023 6.170 6.245 6.095 6.110 11,100 -0.16(-2.55%)
Jun 08, 2023 6.110 6.340 6.110 6.270 27,519 +0.09(+1.46%)
Jun 07, 2023 6.420 6.440 6.130 6.180 23,171 -0.22(-3.44%)
Jun 06, 2023 6.210 6.410 6.010 6.400 19,925 +0.26(+4.23%)
Jun 05, 2023 6.420 6.460 6.120 6.140 25,007 -0.46(-6.97%)
Jun 02, 2023 6.570 6.600 6.450 6.600 22,940 +0.05(+0.76%)
Jun 01, 2023 6.250 6.730 6.250 6.550 34,758 +0.03(+0.46%)
May 31, 2023 6.560 6.680 6.395 6.520 15,940 -0.23(-3.41%)
May 30, 2023 6.330 6.780 6.330 6.750 38,582 +0.45(+7.14%)
May 26, 2023 5.900 6.750 5.880 6.300 142,511 +0.37(+6.24%)
May 25, 2023 6.043 6.080 5.880 5.930 41,752 -0.22(-3.58%)
May 24, 2023 6.190 6.210 6.010 6.150 19,979 -0.06(-1.03%)
May 23, 2023 6.280 6.350 6.200 6.214 21,162 -0.01(-0.10%)
May 22, 2023 6.160 6.300 6.160 6.220 15,715 -0.08(-1.19%)
May 19, 2023 6.890 6.890 6.220 6.295 17,977 +0.04(+0.72%)
May 18, 2023 6.280 6.300 6.080 6.250 24,241 -0.02(-0.32%)
May 17, 2023 6.210 6.320 6.060 6.270 37,158 +0.01(+0.16%)
May 16, 2023 6.362 6.394 6.210 6.260 28,379 -0.16(-2.49%)
May 15, 2023 6.230 6.450 6.230 6.420 25,895 +0.17(+2.72%)
May 12, 2023 6.250 6.350 6.150 6.250 38,897 -0.07(-1.11%)
May 11, 2023 6.740 6.740 6.285 6.320 44,606 -0.30(-4.49%)
May 10, 2023 6.670 6.790 6.430 6.617 34,647 -0.04(-0.57%)
May 09, 2023 6.530 7.000 6.530 6.655 46,333 -0.01(-0.22%)
May 08, 2023 6.860 6.860 6.540 6.670 48,559 -0.44(-6.12%)
May 05, 2023 6.970 7.160 6.860 7.105 16,271 +0.20(+2.82%)
May 04, 2023 6.680 6.990 6.680 6.910 18,533 +0.23(+3.44%)
May 03, 2023 6.800 6.810 6.680 6.680 22,322 -0.13(-1.91%)
May 02, 2023 6.700 6.820 6.530 6.810 41,172 +0.22(+3.34%)
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.