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 (%)
Dec 30, 2022 3.900 3.980 3.810 3.830 142,707 -0.10(-2.54%)
Dec 29, 2022 4.000 4.100 3.930 3.930 120,633 -0.13(-3.20%)
Dec 28, 2022 4.010 4.160 4.000 4.060 96,045 -0.04(-0.98%)
Dec 27, 2022 4.370 4.400 4.050 4.100 75,418 -0.24(-5.53%)
Dec 23, 2022 4.210 4.410 4.070 4.340 78,859 +0.05(+1.17%)
Dec 22, 2022 4.070 4.290 4.020 4.290 150,419 +0.09(+2.14%)
Dec 21, 2022 4.480 4.500 4.130 4.200 69,273 -0.41(-8.89%)
Dec 20, 2022 4.020 4.640 4.000 4.610 304,985 +0.58(+14.39%)
Dec 19, 2022 4.050 4.100 4.000 4.030 68,249 -0.07(-1.71%)
Dec 16, 2022 4.250 4.250 4.040 4.100 74,670 -0.17(-3.98%)
Dec 15, 2022 4.350 4.386 4.260 4.270 56,633 -0.10(-2.29%)
Dec 14, 2022 4.420 4.690 4.300 4.370 134,579 -0.10(-2.18%)
Dec 13, 2022 4.570 4.640 4.340 4.468 62,190 +0.01(+0.17%)
Dec 12, 2022 4.360 4.520 4.330 4.460 41,002 -0.06(-1.33%)
Dec 09, 2022 4.500 4.650 4.410 4.520 62,110 +0.00(+0.00%)
Dec 08, 2022 4.510 4.600 4.400 4.520 89,346 -0.01(-0.22%)
Dec 07, 2022 4.700 4.762 4.410 4.530 61,391 -0.16(-3.41%)
Dec 06, 2022 4.860 4.880 4.610 4.690 67,056 -0.24(-4.87%)
Dec 05, 2022 4.770 4.930 4.750 4.930 47,509 +0.10(+2.07%)
Dec 02, 2022 4.570 5.050 4.570 4.830 42,919 +0.13(+2.77%)
Dec 01, 2022 4.880 4.900 4.660 4.700 43,606 -0.18(-3.69%)
Nov 30, 2022 4.780 5.000 4.690 4.880 96,761 +0.23(+4.95%)
Nov 29, 2022 4.990 5.000 4.560 4.650 55,968 -0.06(-1.27%)
Nov 28, 2022 4.760 4.760 4.570 4.710 42,676 -0.06(-1.26%)
Nov 25, 2022 4.700 4.800 4.700 4.770 41,385 +0.08(+1.71%)
Nov 23, 2022 4.660 4.910 4.610 4.690 156,014 +0.05(+1.08%)
Nov 22, 2022 4.700 5.090 4.560 4.640 189,027 +0.09(+1.98%)
Nov 21, 2022 4.800 4.800 4.035 4.550 332,234 -0.34(-6.95%)
Nov 18, 2022 5.150 5.290 4.700 4.890 190,213 -0.46(-8.60%)
Nov 17, 2022 5.230 5.400 5.215 5.350 34,669 +0.00(+0.00%)
Nov 16, 2022 5.500 5.650 5.280 5.350 55,528 -0.30(-5.31%)
Nov 15, 2022 5.650 5.940 5.540 5.650 82,140 +0.17(+3.10%)
Nov 14, 2022 5.700 5.920 5.300 5.480 129,922 -0.42(-7.12%)
Nov 11, 2022 6.200 6.230 5.510 5.900 137,392 -0.80(-11.94%)
Nov 10, 2022 5.500 6.700 5.300 6.700 374,059 +1.35(+25.23%)
Nov 09, 2022 6.240 6.240 5.100 5.350 261,216 -1.08(-16.86%)
Nov 08, 2022 7.330 7.640 6.250 6.435 228,552 -1.25(-16.21%)
Nov 07, 2022 7.470 7.810 7.190 7.680 103,586 +0.25(+3.36%)
Nov 04, 2022 7.070 7.500 7.070 7.430 54,477 +0.39(+5.54%)
Nov 03, 2022 7.000 7.070 6.870 7.040 16,075 +0.04(+0.57%)
Nov 02, 2022 7.130 7.290 7.000 7.000 41,458 -0.10(-1.41%)
Nov 01, 2022 7.340 7.340 7.010 7.100 20,653 +0.02(+0.28%)
Oct 31, 2022 7.400 7.530 7.010 7.080 35,293 -0.17(-2.34%)
Oct 28, 2022 7.120 7.380 7.010 7.250 95,586 +0.12(+1.65%)
Oct 27, 2022 7.440 7.440 7.020 7.133 65,508 -0.24(-3.22%)
Oct 26, 2022 7.510 7.605 7.280 7.370 63,823 +0.13(+1.80%)
Oct 25, 2022 6.760 7.340 6.550 7.240 79,926 +0.64(+9.62%)
Oct 24, 2022 6.500 6.700 6.460 6.604 44,881 +0.13(+2.08%)
Oct 21, 2022 6.420 6.660 6.370 6.470 65,212 -0.11(-1.63%)
Oct 20, 2022 6.660 6.690 6.260 6.577 26,945 +0.02(+0.27%)
Oct 19, 2022 6.640 6.680 6.320 6.560 21,915 -0.10(-1.43%)
Oct 18, 2022 6.770 6.770 6.610 6.655 24,889 -0.11(-1.70%)
Oct 17, 2022 6.690 6.800 6.530 6.770 53,145 +0.21(+3.20%)
Oct 14, 2022 6.990 7.040 6.390 6.560 35,717 -0.14(-2.09%)
Oct 13, 2022 6.500 6.790 6.250 6.700 63,256 +0.10(+1.52%)
Oct 12, 2022 6.750 6.750 6.595 6.600 23,197 -0.02(-0.30%)
Oct 11, 2022 6.700 6.800 6.610 6.620 29,082 -0.11(-1.63%)
Oct 10, 2022 6.880 6.880 6.700 6.730 37,278 -0.10(-1.46%)
Oct 07, 2022 7.000 7.050 6.750 6.830 38,145 -0.24(-3.43%)
Oct 06, 2022 7.070 7.250 7.060 7.072 28,048 -0.09(-1.22%)
Oct 05, 2022 7.250 7.250 7.100 7.160 37,400 -0.09(-1.24%)
Oct 04, 2022 7.400 7.580 7.130 7.250 142,547 -0.09(-1.23%)
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.