Grayscale CoinDesk Crypto 5 ETF (GDLC)

GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.20	31.22	30.17	30.37	30.37	-5.98%	54,557
Jun 1, 2026	32.28	32.33	31.83	32.30	32.30	-1.61%	44,368
May 29, 2026	32.58	33.24	32.45	32.83	32.83	-0.12%	55,978
May 28, 2026	32.65	32.97	32.39	32.87	32.87	-1.88%	40,753
May 27, 2026	33.55	33.75	33.38	33.50	33.50	-1.24%	15,875
May 26, 2026	34.24	34.63	33.78	33.92	33.92	0.38%	49,859
May 22, 2026	34.49	34.54	33.77	33.79	33.79	-2.85%	49,775
May 21, 2026	34.43	34.88	34.28	34.78	34.78	0.32%	26,124
May 20, 2026	34.42	34.70	34.33	34.67	34.67	1.34%	30,712
May 19, 2026	34.22	34.36	34.00	34.21	34.21	-0.43%	42,529
May 18, 2026	34.54	34.61	33.91	34.36	34.36	-3.30%	26,789
May 15, 2026	35.92	35.92	35.28	35.53	35.53	-2.92%	41,064
May 14, 2026	35.85	36.77	35.76	36.60	36.60	2.69%	42,503
May 13, 2026	36.03	36.03	35.41	35.64	35.64	-1.57%	153,903
May 12, 2026	36.23	36.30	35.90	36.21	36.21	-1.71%	27,004
May 11, 2026	36.49	36.87	36.21	36.84	36.84	2.33%	37,967
May 8, 2026	35.65	36.07	35.61	36.00	36.00	0.19%	30,665
May 7, 2026	36.29	36.33	35.61	35.93	35.93	-1.48%	46,706
May 6, 2026	36.76	36.77	36.38	36.47	36.47	-0.33%	34,402
May 5, 2026	36.58	36.60	36.29	36.59	36.59	1.70%	47,475
May 4, 2026	35.69	36.24	35.34	35.98	35.98	2.22%	49,394
May 1, 2026	35.12	35.46	35.09	35.20	35.20	2.30%	103,946
Apr 30, 2026	34.34	34.44	34.26	34.41	34.41	1.35%	34,676
Apr 29, 2026	34.60	34.72	33.76	33.95	33.95	-1.57%	40,356
Apr 28, 2026	34.45	34.57	34.15	34.49	34.49	-0.45%	30,526
Apr 27, 2026	34.99	35.21	34.51	34.65	34.65	-1.27%	54,000
Apr 24, 2026	35.25	35.31	35.07	35.09	35.09	0.09%	12,627
Apr 23, 2026	35.10	35.52	34.79	35.06	35.06	-2.01%	23,603
Apr 22, 2026	35.64	36.00	35.55	35.78	35.78	4.80%	38,625
Apr 21, 2026	34.54	34.75	34.06	34.14	34.14	-1.64%	104,293
Apr 20, 2026	34.31	34.80	34.15	34.71	34.71	-1.87%	17,185
Apr 17, 2026	35.00	35.77	35.00	35.37	35.37	2.55%	34,526
Apr 16, 2026	34.23	34.57	33.56	34.49	34.49	0.64%	28,591
Apr 15, 2026	33.97	34.39	33.66	34.27	34.27	1.18%	20,993
Apr 14, 2026	34.02	34.52	33.74	33.87	33.87	1.35%	36,272
Apr 13, 2026	32.43	33.44	32.32	33.42	33.42	0.03%	25,470
Apr 10, 2026	32.97	33.41	32.75	33.41	33.41	1.55%	28,428
Apr 9, 2026	32.45	33.05	32.18	32.90	32.90	0.95%	105,749
Apr 8, 2026	33.14	33.25	32.35	32.59	32.59	3.17%	53,338
Apr 7, 2026	31.27	31.59	30.89	31.59	31.59	-1.00%	39,493
Apr 6, 2026	31.79	32.06	31.69	31.91	31.91	3.91%	62,144
Apr 2, 2026	30.21	30.82	30.04	30.71	30.71	-2.29%	27,297
Apr 1, 2026	31.49	31.79	31.19	31.43	31.43	0.77%	91,180
Mar 31, 2026	30.57	31.28	30.49	31.19	31.19	2.20%	23,825
Mar 30, 2026	31.14	31.14	30.34	30.52	30.52	0.79%	25,084
Mar 27, 2026	30.55	30.63	30.08	30.28	30.28	-3.51%	41,984
Mar 26, 2026	31.81	31.85	31.16	31.38	31.38	-3.74%	63,269
Mar 25, 2026	32.93	33.07	32.43	32.60	32.60	2.52%	25,328
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%	32,307

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.