Grayscale CoinDesk Crypto 5 ETF (GDLC)

GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.39	33.80	32.43	32.51	-	1.01%	27,976
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
Jan 21, 2026	42.14	42.70	41.07	42.65	42.65	1.01%	198,000
Jan 20, 2026	42.91	43.02	42.07	42.23	42.23	-7.05%	143,816
Jan 16, 2026	45.52	45.52	44.72	45.43	45.43	0.51%	58,711
Jan 15, 2026	46.11	46.11	45.12	45.20	45.20	-2.67%	106,785
Jan 14, 2026	45.54	46.59	45.54	46.44	46.44	3.31%	70,674
Jan 13, 2026	43.98	44.95	43.77	44.95	44.95	3.43%	70,013
Jan 12, 2026	42.93	43.88	42.93	43.46	43.46	1.33%	54,207
Jan 9, 2026	43.12	43.80	42.80	42.89	42.89	-0.83%	40,647
Jan 8, 2026	42.68	43.62	42.53	43.25	43.25	-0.46%	31,277
Jan 7, 2026	43.82	44.06	43.28	43.45	43.45	-2.10%	58,569
Jan 6, 2026	45.37	45.37	43.78	44.38	44.38	-1.44%	67,790
Jan 5, 2026	44.06	45.26	43.88	45.03	45.03	5.61%	123,542
Jan 2, 2026	42.01	43.22	41.85	42.64	42.64	3.19%	275,663
Dec 31, 2025	41.95	41.96	41.16	41.32	41.32	-0.38%	56,371

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.