Grayscale CoinDesk Crypto 5 ETF (GDLC)
NYSEARCA: GDLC · Real-Time Price · USD
30.71
-0.72 (-2.29%)
At close: Apr 2, 2026, 4:00 PM EDT
30.71
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.21 | 30.81 | 30.04 | 30.64 | - | -2.51% | 20,709 |
| Apr 1, 2026 | 31.49 | 31.79 | 31.19 | 31.43 | 31.43 | 0.77% | 91,179 |
| Mar 31, 2026 | 30.57 | 31.28 | 30.49 | 31.19 | 31.19 | 2.20% | 23,403 |
| Mar 30, 2026 | 31.14 | 31.14 | 30.34 | 30.52 | 30.52 | 0.79% | 25,062 |
| Mar 27, 2026 | 30.55 | 30.63 | 30.08 | 30.28 | 30.28 | -3.51% | 41,826 |
| Mar 26, 2026 | 31.81 | 31.85 | 31.16 | 31.38 | 31.38 | -3.74% | 63,208 |
| Mar 25, 2026 | 32.93 | 33.07 | 32.43 | 32.60 | 32.60 | 2.52% | 25,327 |
| Mar 24, 2026 | 32.47 | 32.52 | 31.70 | 31.80 | 31.80 | -1.97% | 32,443 |
| Mar 23, 2026 | 32.50 | 33.01 | 32.26 | 32.44 | 32.44 | 0.59% | 32,271 |
| Mar 20, 2026 | 32.40 | 32.40 | 32.01 | 32.25 | 32.25 | -0.40% | 35,473 |
| Mar 19, 2026 | 32.01 | 32.41 | 31.76 | 32.38 | 32.38 | -1.04% | 296,273 |
| Mar 18, 2026 | 33.36 | 33.37 | 32.57 | 32.72 | 32.72 | -4.92% | 28,959 |
| Mar 17, 2026 | 33.96 | 34.57 | 33.93 | 34.41 | 34.41 | 0.80% | 64,866 |
| Mar 16, 2026 | 34.00 | 34.39 | 33.63 | 34.14 | 34.14 | 5.03% | 35,006 |
| Mar 13, 2026 | 33.39 | 33.80 | 32.43 | 32.50 | 32.50 | 1.01% | 28,387 |
| Mar 12, 2026 | 31.97 | 32.25 | 31.70 | 32.18 | 32.18 | -0.49% | 31,833 |
| Mar 11, 2026 | 32.11 | 32.50 | 31.90 | 32.34 | 32.34 | 1.32% | 14,127 |
| Mar 10, 2026 | 32.25 | 32.74 | 31.63 | 31.92 | 31.92 | 1.30% | 69,065 |
| Mar 9, 2026 | 31.41 | 31.72 | 31.25 | 31.51 | 31.51 | 1.12% | 104,717 |
| Mar 6, 2026 | 31.41 | 31.56 | 30.91 | 31.16 | 31.16 | -4.45% | 20,344 |
| Mar 5, 2026 | 33.11 | 33.19 | 32.28 | 32.61 | 32.61 | -2.39% | 32,658 |
| Mar 4, 2026 | 32.68 | 33.89 | 32.50 | 33.41 | 33.41 | 7.26% | 71,470 |
| Mar 3, 2026 | 30.66 | 31.54 | 30.31 | 31.15 | 31.15 | -1.42% | 30,350 |
| Mar 2, 2026 | 30.10 | 32.03 | 30.10 | 31.60 | 31.60 | 5.30% | 55,620 |
| Feb 27, 2026 | 30.29 | 30.47 | 29.85 | 30.01 | 30.01 | -3.16% | 31,111 |
| Feb 26, 2026 | 31.44 | 31.48 | 30.60 | 30.99 | 30.99 | -2.73% | 50,305 |
| Feb 25, 2026 | 30.62 | 31.93 | 30.45 | 31.86 | 31.86 | 8.33% | 82,915 |
| Feb 24, 2026 | 28.78 | 29.51 | 28.61 | 29.41 | 29.41 | -0.17% | 125,007 |
| Feb 23, 2026 | 30.22 | 30.26 | 29.22 | 29.46 | 29.46 | -5.03% | 35,179 |
| Feb 20, 2026 | 30.63 | 31.16 | 30.50 | 31.02 | 31.02 | 1.08% | 48,820 |
| Feb 19, 2026 | 30.18 | 30.69 | 30.03 | 30.69 | 30.69 | 1.22% | 39,870 |
| Feb 18, 2026 | 30.74 | 31.26 | 30.18 | 30.32 | 30.32 | -2.26% | 146,260 |
| Feb 17, 2026 | 31.16 | 31.23 | 30.52 | 31.02 | 31.02 | -1.27% | 55,890 |
| Feb 13, 2026 | 30.68 | 31.70 | 30.53 | 31.42 | 31.42 | 5.19% | 35,880 |
| Feb 12, 2026 | 31.06 | 31.07 | 29.68 | 29.87 | 29.87 | -2.67% | 113,276 |
| Feb 11, 2026 | 31.05 | 31.05 | 29.92 | 30.69 | 30.69 | -1.98% | 121,817 |
| Feb 10, 2026 | 31.59 | 31.89 | 31.06 | 31.31 | 31.31 | -3.60% | 41,895 |
| Feb 9, 2026 | 31.48 | 32.55 | 31.32 | 32.48 | 32.48 | 1.18% | 87,215 |
| Feb 6, 2026 | 30.74 | 32.76 | 30.66 | 32.10 | 32.10 | 10.61% | 120,487 |
| Feb 5, 2026 | 32.06 | 32.40 | 28.49 | 29.02 | 29.02 | -13.91% | 407,717 |
| Feb 4, 2026 | 34.49 | 34.67 | 33.10 | 33.71 | 33.71 | -4.56% | 250,126 |
| Feb 3, 2026 | 36.09 | 36.31 | 33.58 | 35.32 | 35.32 | -1.68% | 171,617 |
| Feb 2, 2026 | 35.97 | 36.63 | 35.82 | 35.93 | 35.93 | -8.24% | 238,565 |
| Jan 30, 2026 | 38.95 | 39.57 | 38.31 | 39.15 | 39.15 | -0.96% | 121,182 |
| Jan 29, 2026 | 41.25 | 41.36 | 39.11 | 39.53 | 39.53 | -6.02% | 247,034 |
| Jan 28, 2026 | 42.42 | 42.50 | 41.88 | 42.06 | 42.06 | -0.36% | 70,042 |
| Jan 27, 2026 | 41.50 | 42.21 | 41.17 | 42.21 | 42.21 | 2.35% | 46,136 |
| Jan 26, 2026 | 41.19 | 41.87 | 40.99 | 41.24 | 41.24 | -2.01% | 65,601 |
| Jan 23, 2026 | 42.04 | 42.91 | 41.48 | 42.09 | 42.09 | 0.20% | 80,081 |
| Jan 22, 2026 | 42.18 | 42.31 | 41.66 | 42.00 | 42.00 | -1.52% | 51,553 |