Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
14.22
-0.69 (-4.62%)
At close: Dec 18, 2025, 4:00 PM EST
14.22
0.00 (0.00%)
After-hours: Dec 18, 2025, 6:30 PM EST
GDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 14.84 | 15.22 | 14.73 | 15.08 | - | 1.15% | 1,430 |
| Dec 17, 2025 | 15.93 | 15.93 | 14.72 | 14.91 | 14.91 | -4.02% | 19,838 |
| Dec 16, 2025 | 15.41 | 15.55 | 15.40 | 15.53 | 15.53 | 3.15% | 2,938 |
| Dec 15, 2025 | 15.96 | 15.96 | 15.01 | 15.06 | 15.06 | -6.00% | 60,858 |
| Dec 12, 2025 | 16.46 | 16.46 | 15.85 | 16.02 | 16.02 | -2.64% | 18,388 |
| Dec 11, 2025 | 16.21 | 16.46 | 16.10 | 16.46 | 16.46 | -4.35% | 5,460 |
| Dec 10, 2025 | 17.12 | 17.53 | 17.05 | 17.20 | 17.20 | -1.81% | 5,560 |
| Dec 9, 2025 | 16.86 | 17.99 | 16.86 | 17.52 | 17.52 | 3.75% | 6,194 |
| Dec 8, 2025 | 16.92 | 17.00 | 16.66 | 16.89 | 16.89 | 3.82% | 7,258 |
| Dec 5, 2025 | 16.73 | 16.97 | 16.25 | 16.27 | 16.27 | -6.75% | 10,172 |
| Dec 4, 2025 | 17.53 | 17.68 | 17.39 | 17.44 | 17.44 | -1.61% | 11,231 |
| Dec 3, 2025 | 17.47 | 17.86 | 17.36 | 17.73 | 17.73 | 3.89% | 9,194 |
| Dec 2, 2025 | 16.34 | 17.34 | 16.34 | 17.07 | 17.06 | 8.32% | 61,565 |
| Dec 1, 2025 | 16.16 | 16.16 | 15.55 | 15.75 | 15.75 | -10.28% | 18,956 |
| Nov 28, 2025 | 18.67 | 18.67 | 17.52 | 17.56 | 17.56 | -3.98% | 18,521 |
| Nov 26, 2025 | 17.80 | 18.43 | 17.65 | 18.29 | 18.29 | 1.61% | 22,094 |
| Nov 25, 2025 | 17.60 | 18.02 | 17.21 | 18.00 | 18.00 | -0.28% | 21,729 |