Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
11.11
+0.08 (0.76%)
At close: Mar 12, 2026, 4:00 PM EDT
11.11
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
GDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 11.07 | 11.21 | 11.00 | 11.11 | 11.11 | 0.76% | 18,377 |
| Mar 11, 2026 | 11.01 | 11.16 | 10.82 | 11.03 | 11.03 | -0.90% | 28,318 |
| Mar 10, 2026 | 11.38 | 11.72 | 11.12 | 11.13 | 11.13 | 3.82% | 16,463 |
| Mar 9, 2026 | 10.78 | 10.84 | 10.72 | 10.72 | 10.72 | 0.07% | 15,398 |
| Mar 6, 2026 | 10.69 | 10.71 | 10.60 | 10.71 | 10.71 | -3.49% | 29,472 |
| Mar 5, 2026 | 11.22 | 11.24 | 10.93 | 11.10 | 11.10 | -7.58% | 72,425 |
| Mar 4, 2026 | 11.25 | 12.22 | 11.19 | 12.01 | 12.01 | 14.60% | 72,765 |
| Mar 3, 2026 | 10.60 | 10.86 | 10.43 | 10.48 | 10.48 | -6.09% | 56,556 |
| Mar 2, 2026 | 10.74 | 11.45 | 10.74 | 11.16 | 11.16 | 1.64% | 20,120 |
| Feb 27, 2026 | 11.09 | 11.14 | 10.92 | 10.98 | 10.98 | -3.60% | 15,445 |
| Feb 26, 2026 | 11.66 | 11.70 | 11.25 | 11.39 | 11.39 | -6.94% | 24,961 |
| Feb 25, 2026 | 11.59 | 12.29 | 11.57 | 12.24 | 12.24 | 13.02% | 82,488 |
| Feb 24, 2026 | 10.67 | 10.88 | 10.60 | 10.83 | 10.83 | -1.28% | 126,349 |
| Feb 23, 2026 | 11.32 | 11.37 | 10.88 | 10.97 | 10.97 | -7.23% | 15,129 |
| Feb 20, 2026 | 11.50 | 12.02 | 11.50 | 11.83 | 11.83 | 2.76% | 75,927 |
| Feb 19, 2026 | 11.43 | 11.55 | 11.25 | 11.51 | 11.51 | -0.72% | 18,528 |
| Feb 18, 2026 | 11.73 | 12.02 | 11.51 | 11.59 | 11.59 | -1.86% | 10,725 |
| Feb 17, 2026 | 11.77 | 12.08 | 11.60 | 11.81 | 11.81 | 3.60% | 66,749 |
| Feb 13, 2026 | 10.99 | 11.40 | 10.96 | 11.40 | 11.40 | 6.54% | 81,454 |
| Feb 12, 2026 | 11.06 | 11.09 | 10.70 | 10.70 | 10.70 | -0.07% | 17,036 |
| Feb 11, 2026 | 10.71 | 10.71 | 10.38 | 10.71 | 10.71 | -1.94% | 99,177 |
| Feb 10, 2026 | 10.88 | 11.03 | 10.88 | 10.92 | 10.92 | -3.70% | 11,355 |
| Feb 9, 2026 | 11.05 | 11.35 | 10.99 | 11.34 | 11.34 | -2.24% | 9,677 |
| Feb 6, 2026 | 11.09 | 11.94 | 11.09 | 11.60 | 11.60 | 11.11% | 20,555 |
| Feb 5, 2026 | 11.66 | 11.78 | 10.29 | 10.44 | 10.44 | -14.85% | 28,257 |
| Feb 4, 2026 | 12.40 | 12.41 | 11.97 | 12.26 | 12.26 | -4.37% | 16,052 |
| Feb 3, 2026 | 12.73 | 12.94 | 12.05 | 12.82 | 12.82 | 1.58% | 26,623 |
| Feb 2, 2026 | 12.59 | 12.94 | 12.59 | 12.62 | 12.62 | -7.33% | 15,078 |
| Jan 30, 2026 | 13.63 | 13.89 | 13.40 | 13.62 | 13.62 | -0.16% | 26,085 |
| Jan 29, 2026 | 14.10 | 14.10 | 13.46 | 13.64 | 13.64 | -7.27% | 12,239 |
| Jan 28, 2026 | 14.76 | 14.78 | 14.56 | 14.71 | 14.71 | -0.74% | 4,164 |
| Jan 27, 2026 | 14.40 | 14.82 | 14.30 | 14.82 | 14.82 | 3.64% | 8,383 |
| Jan 26, 2026 | 14.29 | 14.51 | 14.29 | 14.30 | 14.30 | -1.52% | 21,419 |
| Jan 23, 2026 | 14.61 | 14.88 | 14.40 | 14.52 | 14.52 | -0.55% | 5,804 |
| Jan 22, 2026 | 14.71 | 14.71 | 14.50 | 14.60 | 14.60 | -2.86% | 4,880 |
| Jan 21, 2026 | 14.80 | 15.07 | 14.14 | 15.03 | 15.03 | 2.80% | 7,949 |
| Jan 20, 2026 | 14.77 | 14.87 | 14.52 | 14.62 | 14.62 | -9.84% | 19,026 |
| Jan 16, 2026 | 16.24 | 16.25 | 15.95 | 16.22 | 16.22 | -1.01% | 7,417 |
| Jan 15, 2026 | 16.96 | 16.96 | 16.38 | 16.38 | 16.38 | -5.37% | 16,519 |
| Jan 14, 2026 | 17.26 | 17.71 | 17.22 | 17.31 | 17.31 | 2.05% | 44,792 |
| Jan 13, 2026 | 16.55 | 16.99 | 16.50 | 16.96 | 16.96 | 5.16% | 33,954 |
| Jan 12, 2026 | 15.95 | 16.39 | 15.91 | 16.13 | 16.13 | -1.94% | 12,739 |
| Jan 9, 2026 | 16.41 | 16.95 | 16.31 | 16.45 | 16.45 | -1.38% | 23,259 |
| Jan 8, 2026 | 16.36 | 16.80 | 16.27 | 16.68 | 16.68 | -3.02% | 21,389 |
| Jan 7, 2026 | 17.19 | 17.44 | 17.06 | 17.20 | 17.20 | -0.74% | 27,055 |
| Jan 6, 2026 | 18.05 | 18.05 | 16.99 | 17.33 | 17.33 | -2.51% | 51,180 |
| Jan 5, 2026 | 17.38 | 18.12 | 17.27 | 17.78 | 17.78 | 8.30% | 42,916 |
| Jan 2, 2026 | 15.36 | 16.49 | 15.31 | 16.41 | 16.41 | 19.18% | 216,159 |
| Dec 31, 2025 | 14.43 | 14.47 | 13.71 | 13.77 | 13.77 | -4.44% | 78,630 |
| Dec 30, 2025 | 14.56 | 14.68 | 14.40 | 14.41 | 14.41 | 0.12% | 17,197 |