Grayscale CoinDesk Crypto 5 ETF (GDLC)
NYSEARCA: GDLC · Real-Time Price · USD
40.34
-2.87 (-6.64%)
At close: Dec 1, 2025, 4:00 PM EST
40.34
0.00 (0.00%)
After-hours: Dec 1, 2025, 6:30 PM EST
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 40.83 | 41.01 | 39.68 | 39.98 | - | -7.48% | 151,933 |
| Nov 28, 2025 | 44.28 | 44.28 | 42.97 | 43.21 | 43.21 | 0.54% | 101,898 |
| Nov 26, 2025 | 41.70 | 43.23 | 41.46 | 42.98 | 42.98 | 2.78% | 85,337 |
| Nov 25, 2025 | 41.73 | 42.11 | 41.17 | 41.82 | 41.82 | -1.91% | 245,654 |
| Nov 24, 2025 | 40.70 | 42.66 | 40.60 | 42.63 | 42.63 | 6.63% | 802,308 |
| Nov 21, 2025 | 39.59 | 40.57 | 38.99 | 39.98 | 39.98 | -2.38% | 188,321 |
| Nov 20, 2025 | 43.43 | 43.46 | 40.72 | 40.96 | 40.96 | -3.41% | 287,479 |
| Nov 19, 2025 | 43.20 | 43.91 | 41.81 | 42.40 | 42.40 | -4.22% | 111,042 |
| Nov 18, 2025 | 43.63 | 44.73 | 43.34 | 44.27 | 44.27 | 1.84% | 109,710 |
| Nov 17, 2025 | 44.60 | 45.55 | 43.13 | 43.47 | 43.47 | -3.08% | 202,178 |
| Nov 14, 2025 | 45.25 | 46.35 | 44.79 | 44.85 | 44.85 | -3.13% | 459,474 |
| Nov 13, 2025 | 48.81 | 49.27 | 46.30 | 46.30 | 46.30 | -4.44% | 980,645 |
| Nov 12, 2025 | 50.02 | 50.16 | 48.00 | 48.45 | 48.45 | -0.98% | 164,522 |
| Nov 11, 2025 | 49.89 | 49.90 | 48.93 | 48.93 | 48.93 | -3.53% | 85,501 |
| Nov 10, 2025 | 50.85 | 50.86 | 50.00 | 50.72 | 50.72 | 2.65% | 93,899 |
| Nov 7, 2025 | 47.25 | 49.44 | 46.83 | 49.41 | 49.41 | 3.56% | 246,984 |
| Nov 6, 2025 | 48.73 | 48.73 | 47.43 | 47.71 | 47.71 | -3.42% | 116,558 |
| Nov 5, 2025 | 48.56 | 49.70 | 48.42 | 49.40 | 49.40 | 4.22% | 136,282 |
| Nov 4, 2025 | 49.32 | 49.94 | 46.72 | 47.40 | 47.40 | -6.32% | 265,497 |
| Nov 3, 2025 | 51.53 | 51.76 | 50.12 | 50.60 | 50.60 | -4.38% | 125,516 |
| Oct 31, 2025 | 52.90 | 53.28 | 52.29 | 52.92 | 52.92 | 3.89% | 118,434 |
| Oct 30, 2025 | 52.32 | 52.32 | 50.94 | 50.94 | 50.94 | -4.71% | 104,930 |
| Oct 29, 2025 | 54.87 | 54.94 | 52.81 | 53.46 | 53.46 | -2.56% | 96,773 |
| Oct 28, 2025 | 55.73 | 56.14 | 54.84 | 54.86 | 54.86 | -1.68% | 72,764 |
| Oct 27, 2025 | 55.80 | 56.23 | 55.44 | 55.80 | 55.80 | 4.57% | 116,897 |
| Oct 24, 2025 | 53.76 | 53.82 | 52.95 | 53.36 | 53.36 | 0.65% | 72,745 |
| Oct 23, 2025 | 52.55 | 53.54 | 52.35 | 53.02 | 53.01 | 2.39% | 468,618 |
| Oct 22, 2025 | 52.21 | 52.47 | 51.73 | 51.78 | 51.78 | -4.20% | 66,451 |
| Oct 21, 2025 | 52.49 | 55.04 | 52.24 | 54.05 | 54.05 | 0.76% | 88,009 |
| Oct 20, 2025 | 53.60 | 54.01 | 53.03 | 53.64 | 53.64 | 4.46% | 101,618 |
| 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 |