Grayscale CoinDesk Crypto 5 ETF (GDLC)
NYSEARCA: GDLC · Real-Time Price · USD
51.35
-0.84 (-1.61%)
At close: Oct 17, 2025, 4:00 PM EDT
51.41
+0.06 (0.12%)
After-hours: Oct 17, 2025, 8:00 PM EDT
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.81 | 51.66 | 50.31 | 51.35 | 51.35 | -1.61% | 128,163 |
| Oct 16, 2025 | 53.90 | 54.09 | 51.87 | 52.19 | 52.19 | -2.80% | 110,069 |
| Oct 15, 2025 | 54.19 | 54.53 | 53.23 | 53.70 | 53.70 | -1.69% | 171,932 |
| Oct 14, 2025 | 53.46 | 55.10 | 52.96 | 54.62 | 54.62 | -3.00% | 123,670 |
| Oct 13, 2025 | 55.28 | 56.47 | 55.05 | 56.31 | 56.31 | 0.46% | 166,554 |
| Oct 10, 2025 | 59.23 | 59.49 | 55.74 | 56.05 | 56.05 | -4.32% | 113,190 |
| Oct 9, 2025 | 59.76 | 59.76 | 58.11 | 58.58 | 58.58 | -2.74% | 299,620 |
| Oct 8, 2025 | 59.74 | 60.51 | 59.30 | 60.23 | 60.23 | 1.60% | 73,627 |
| Oct 7, 2025 | 61.44 | 61.63 | 58.92 | 59.28 | 59.28 | -3.81% | 277,231 |
| Oct 6, 2025 | 61.07 | 61.89 | 60.90 | 61.63 | 61.63 | 2.38% | 358,714 |
| Oct 3, 2025 | 59.21 | 60.89 | 58.94 | 60.20 | 60.20 | 1.11% | 229,603 |
| Oct 2, 2025 | 58.74 | 59.63 | 58.06 | 59.54 | 59.54 | 3.37% | 226,038 |
| Oct 1, 2025 | 57.26 | 57.88 | 57.13 | 57.60 | 57.60 | 3.04% | 619,018 |
| Sep 30, 2025 | 55.53 | 55.93 | 55.07 | 55.90 | 55.90 | -0.21% | 333,251 |
| Sep 29, 2025 | 54.94 | 56.07 | 54.91 | 56.02 | 56.02 | 4.63% | 1,108,946 |
| Sep 26, 2025 | 53.25 | 54.10 | 53.08 | 53.54 | 53.54 | 0.45% | 168,238 |
| Sep 25, 2025 | 54.51 | 54.59 | 52.89 | 53.30 | 53.30 | -4.39% | 548,251 |
| Sep 24, 2025 | 55.57 | 56.07 | 55.32 | 55.75 | 55.75 | 1.36% | 190,347 |
| Sep 23, 2025 | 55.63 | 55.84 | 54.95 | 55.00 | 55.00 | -0.27% | 227,541 |
| Sep 22, 2025 | 55.72 | 55.95 | 55.05 | 55.15 | 55.15 | -3.77% | 866,918 |
| Sep 19, 2025 | 58.12 | 58.13 | 57.28 | 57.31 | 57.31 | -2.04% | 383,136 |
| Sep 18, 2025 | 57.80 | 58.95 | 57.66 | 58.50 | 58.50 | 7.75% | 870,595 |
| Sep 17, 2025 | 54.25 | 54.30 | 53.61 | 54.29 | 54.29 | 0.07% | 40,053 |
| Sep 16, 2025 | 54.02 | 54.41 | 53.50 | 54.25 | 54.25 | 0.84% | 31,070 |
| Sep 15, 2025 | 54.45 | 54.45 | 53.38 | 53.80 | 53.80 | -0.90% | 29,351 |
| Sep 12, 2025 | 53.16 | 54.40 | 53.16 | 54.29 | 54.29 | 3.06% | 29,704 |
| Sep 11, 2025 | 52.59 | 53.06 | 52.59 | 52.68 | 52.68 | 0.92% | 19,799 |
| Sep 10, 2025 | 52.60 | 52.89 | 52.09 | 52.20 | 52.20 | 1.44% | 30,035 |
| Sep 9, 2025 | 52.04 | 52.48 | 50.86 | 51.46 | 51.46 | -1.16% | 33,772 |
| Sep 8, 2025 | 51.04 | 52.41 | 51.04 | 52.07 | 52.07 | 1.89% | 21,131 |
| Sep 5, 2025 | 50.25 | 51.99 | 50.25 | 51.10 | 51.10 | 1.69% | 46,543 |
| Sep 4, 2025 | 51.64 | 51.76 | 50.13 | 50.25 | 50.25 | -2.84% | 12,819 |
| Sep 3, 2025 | 50.51 | 51.83 | 50.51 | 51.72 | 51.72 | 2.40% | 73,876 |
| Sep 2, 2025 | 50.22 | 51.02 | 49.77 | 50.51 | 50.51 | 0.52% | 86,933 |
| Aug 29, 2025 | 52.30 | 52.43 | 50.05 | 50.25 | 50.25 | -5.17% | 97,712 |
| Aug 28, 2025 | 53.60 | 53.71 | 52.88 | 52.99 | 52.99 | -0.44% | 9,856 |
| Aug 27, 2025 | 52.60 | 53.71 | 52.60 | 53.22 | 53.22 | 1.29% | 33,821 |
| Aug 26, 2025 | 51.84 | 52.55 | 51.67 | 52.55 | 52.55 | -0.18% | 22,449 |
| Aug 25, 2025 | 53.01 | 53.81 | 52.50 | 52.64 | 52.64 | -5.27% | 47,489 |
| Aug 22, 2025 | 52.28 | 55.75 | 52.28 | 55.57 | 55.57 | 5.85% | 68,495 |
| Aug 21, 2025 | 52.90 | 52.97 | 52.31 | 52.50 | 52.50 | -1.32% | 30,352 |
| Aug 20, 2025 | 51.86 | 53.40 | 51.71 | 53.20 | 53.20 | 2.48% | 50,937 |
| Aug 19, 2025 | 53.40 | 53.40 | 51.63 | 51.91 | 51.91 | -3.11% | 81,224 |
| Aug 18, 2025 | 55.00 | 55.00 | 52.76 | 53.58 | 53.58 | -0.78% | 49,312 |
| Aug 15, 2025 | 55.05 | 55.05 | 53.92 | 54.00 | 54.00 | -1.65% | 76,028 |
| Aug 14, 2025 | 54.73 | 55.01 | 53.94 | 54.91 | 54.91 | -1.40% | 160,531 |
| Aug 13, 2025 | 54.08 | 55.72 | 54.08 | 55.69 | 55.69 | 3.73% | 47,653 |
| Aug 12, 2025 | 53.10 | 54.22 | 53.10 | 53.69 | 53.69 | 0.83% | 91,363 |
| Aug 11, 2025 | 53.11 | 53.80 | 52.96 | 53.25 | 53.25 | 2.13% | 46,824 |
| Aug 8, 2025 | 51.76 | 52.49 | 51.76 | 52.14 | 52.14 | 0.46% | 44,053 |