Grayscale CoinDesk Crypto 5 ETF (GDLC)
NYSEARCA: GDLC · Real-Time Price · USD
35.12
+1.93 (5.82%)
At close: Aug 21, 2026, 4:00 PM EDT
35.91
+0.79 (2.25%)
After-hours: Aug 21, 2026, 8:00 PM EDT
GDLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35.08 | 35.39 | 34.80 | 35.12 | 35.12 | 5.82% | 61,023 |
| Aug 20, 2026 | 32.82 | 33.43 | 32.41 | 33.19 | 33.19 | 7.27% | 55,376 |
| Aug 19, 2026 | 29.37 | 31.32 | 29.30 | 30.94 | 30.94 | 6.10% | 124,690 |
| Aug 18, 2026 | 28.88 | 29.26 | 28.88 | 29.16 | 29.16 | 0.38% | 33,141 |
| Aug 17, 2026 | 28.65 | 29.13 | 28.65 | 29.05 | 29.05 | 2.00% | 31,184 |
| Aug 14, 2026 | 28.41 | 28.60 | 28.26 | 28.48 | 28.48 | -0.49% | 39,858 |
| Aug 13, 2026 | 28.79 | 28.88 | 28.45 | 28.62 | 28.62 | -0.06% | 19,904 |
| Aug 12, 2026 | 28.93 | 28.93 | 28.64 | 28.64 | 28.64 | -0.19% | 19,335 |
| Aug 11, 2026 | 28.90 | 28.95 | 28.57 | 28.69 | 28.69 | -0.45% | 24,980 |
| Aug 10, 2026 | 29.21 | 29.29 | 28.76 | 28.82 | 28.82 | -1.49% | 33,419 |
| Aug 7, 2026 | 29.29 | 29.37 | 29.06 | 29.26 | 29.26 | 0.84% | 24,100 |
| Aug 6, 2026 | 28.92 | 29.23 | 28.89 | 29.01 | 29.01 | -0.79% | 29,835 |
| Aug 5, 2026 | 28.89 | 29.30 | 28.87 | 29.24 | 29.24 | 0.83% | 42,174 |
| Aug 4, 2026 | 28.81 | 29.03 | 28.72 | 29.00 | 29.00 | 0.48% | 13,664 |
| Aug 3, 2026 | 28.34 | 28.91 | 28.34 | 28.86 | 28.86 | 1.26% | 141,745 |
| Jul 31, 2026 | 28.83 | 28.83 | 28.22 | 28.50 | 28.50 | -2.56% | 75,283 |
| Jul 30, 2026 | 29.35 | 29.43 | 29.18 | 29.25 | 29.25 | 2.09% | 28,685 |
| Jul 29, 2026 | 28.96 | 29.16 | 28.65 | 28.65 | 28.65 | -0.69% | 20,277 |
| Jul 28, 2026 | 28.64 | 28.93 | 28.41 | 28.85 | 28.85 | -1.81% | 23,530 |
| Jul 27, 2026 | 29.39 | 29.69 | 29.13 | 29.38 | 29.38 | 1.75% | 39,511 |
| Jul 24, 2026 | 28.99 | 28.99 | 28.72 | 28.88 | 28.88 | -0.87% | 11,931 |
| Jul 23, 2026 | 29.26 | 29.31 | 29.10 | 29.13 | 29.13 | -2.01% | 49,738 |
| Jul 22, 2026 | 29.55 | 29.96 | 29.55 | 29.73 | 29.73 | -0.77% | 47,844 |
| Jul 21, 2026 | 29.89 | 30.13 | 29.85 | 29.96 | 29.96 | 2.15% | 26,393 |
| Jul 20, 2026 | 29.09 | 29.61 | 28.93 | 29.33 | 29.33 | 1.52% | 25,995 |
| Jul 17, 2026 | 28.24 | 28.92 | 28.15 | 28.89 | 28.89 | -0.41% | 46,228 |
| Jul 16, 2026 | 28.97 | 29.26 | 28.87 | 29.01 | 29.01 | -1.09% | 38,622 |
| Jul 15, 2026 | 29.56 | 29.59 | 29.29 | 29.33 | 29.33 | 0.55% | 27,017 |
| Jul 14, 2026 | 28.90 | 29.21 | 28.72 | 29.17 | 29.17 | 4.33% | 162,834 |
| Jul 13, 2026 | 28.08 | 28.25 | 27.82 | 27.96 | 27.96 | -2.77% | 92,205 |
| Jul 10, 2026 | 28.86 | 28.94 | 28.64 | 28.76 | 28.76 | 1.19% | 19,410 |
| Jul 9, 2026 | 28.09 | 28.47 | 28.09 | 28.42 | 28.42 | 1.31% | 11,407 |
| Jul 8, 2026 | 27.80 | 28.08 | 27.65 | 28.05 | 28.05 | -2.32% | 38,590 |
| Jul 7, 2026 | 28.47 | 28.94 | 28.34 | 28.72 | 28.72 | -0.21% | 36,548 |
| Jul 6, 2026 | 27.76 | 28.87 | 27.76 | 28.78 | 28.78 | 3.90% | 47,990 |
| Jul 2, 2026 | 27.72 | 27.99 | 27.56 | 27.70 | 27.70 | 3.05% | 66,047 |
| Jul 1, 2026 | 26.33 | 27.04 | 26.33 | 26.88 | 26.88 | 1.86% | 41,180 |
| Jun 30, 2026 | 26.21 | 26.47 | 26.15 | 26.39 | 26.39 | -2.51% | 46,936 |
| Jun 29, 2026 | 26.82 | 27.15 | 26.40 | 27.07 | 27.07 | 1.27% | 42,646 |
| Jun 26, 2026 | 26.20 | 27.00 | 26.20 | 26.73 | 26.73 | 0.98% | 28,011 |
| Jun 25, 2026 | 27.26 | 27.33 | 25.97 | 26.47 | 26.47 | -1.16% | 35,984 |
| Jun 24, 2026 | 27.61 | 27.61 | 26.40 | 26.78 | 26.78 | -3.98% | 74,222 |
| Jun 23, 2026 | 27.69 | 28.01 | 27.69 | 27.89 | 27.89 | -3.16% | 48,121 |
| Jun 22, 2026 | 29.11 | 29.30 | 28.74 | 28.80 | 28.80 | 2.15% | 34,883 |
| Jun 18, 2026 | 28.78 | 28.92 | 27.92 | 28.20 | 28.19 | -2.06% | 29,159 |
| Jun 17, 2026 | 29.13 | 29.74 | 28.79 | 28.79 | 28.79 | -2.18% | 36,143 |
| Jun 16, 2026 | 29.58 | 29.71 | 29.38 | 29.43 | 29.43 | -1.67% | 39,432 |
| Jun 15, 2026 | 30.00 | 30.26 | 29.80 | 29.93 | 29.93 | 5.42% | 25,370 |
| Jun 12, 2026 | 28.24 | 28.66 | 28.16 | 28.39 | 28.39 | -0.07% | 21,236 |
| Jun 11, 2026 | 27.94 | 28.53 | 27.82 | 28.41 | 28.41 | 3.13% | 46,962 |