Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
9.93
-0.48 (-4.61%)
At close: Aug 28, 2026, 4:00 PM EDT
9.93
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT
GDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.16 | 10.32 | 9.92 | 9.93 | 9.93 | -4.61% | 30,270 |
| Aug 27, 2026 | 10.35 | 10.56 | 10.28 | 10.41 | 10.41 | 4.34% | 24,411 |
| Aug 26, 2026 | 10.02 | 10.10 | 9.85 | 9.98 | 9.98 | -3.60% | 16,496 |
| Aug 25, 2026 | 10.43 | 10.53 | 10.29 | 10.35 | 10.35 | -1.15% | 40,158 |
| Aug 24, 2026 | 10.84 | 10.90 | 10.34 | 10.47 | 10.47 | 4.91% | 157,517 |
| Aug 21, 2026 | 9.82 | 10.02 | 9.69 | 9.98 | 9.98 | 6.74% | 106,098 |
| Aug 20, 2026 | 9.10 | 9.81 | 9.03 | 9.35 | 9.35 | 8.72% | 89,620 |
| Aug 19, 2026 | 8.29 | 8.67 | 8.26 | 8.60 | 8.60 | 4.23% | 86,768 |
| Aug 18, 2026 | 8.20 | 8.28 | 8.18 | 8.25 | 8.25 | 0.13% | 15,636 |
| Aug 17, 2026 | 8.21 | 8.28 | 8.21 | 8.24 | 8.24 | 0.59% | 20,092 |
| Aug 14, 2026 | 8.15 | 8.21 | 8.13 | 8.19 | 8.19 | -0.47% | 12,397 |
| Aug 13, 2026 | 8.22 | 8.25 | 8.18 | 8.23 | 8.23 | -0.60% | 11,147 |
| Aug 12, 2026 | 8.30 | 8.31 | 8.24 | 8.28 | 8.28 | -0.54% | 11,060 |
| Aug 11, 2026 | 8.29 | 8.36 | 8.21 | 8.33 | 8.32 | 1.52% | 12,713 |
| Aug 10, 2026 | 8.17 | 8.20 | 8.15 | 8.20 | 8.20 | 0.23% | 9,102 |
| Aug 7, 2026 | 8.20 | 8.24 | 8.16 | 8.18 | 8.18 | 1.38% | 19,923 |
| Aug 6, 2026 | 8.04 | 8.13 | 8.04 | 8.07 | 8.07 | -2.18% | 42,623 |
| Aug 5, 2026 | 8.24 | 8.25 | 8.13 | 8.25 | 8.25 | -0.12% | 8,380 |
| Aug 4, 2026 | 8.25 | 8.27 | 8.25 | 8.26 | 8.26 | 0.12% | 13,145 |
| Aug 3, 2026 | 8.16 | 8.27 | 8.16 | 8.25 | 8.25 | 0.64% | 57,787 |
| Jul 31, 2026 | 8.15 | 8.25 | 8.05 | 8.20 | 8.20 | -1.28% | 8,347 |
| Jul 30, 2026 | 8.23 | 8.32 | 8.21 | 8.30 | 8.30 | 1.77% | 13,260 |
| Jul 29, 2026 | 8.26 | 8.27 | 8.16 | 8.16 | 8.16 | -1.69% | 6,200 |
| Jul 28, 2026 | 8.17 | 8.36 | 8.13 | 8.30 | 8.30 | -1.54% | 4,660 |
| Jul 27, 2026 | 8.51 | 8.58 | 8.37 | 8.43 | 8.43 | 3.94% | 16,855 |
| Jul 24, 2026 | 8.09 | 8.15 | 8.03 | 8.11 | 8.11 | -0.06% | 32,826 |
| Jul 23, 2026 | 8.27 | 8.30 | 8.04 | 8.12 | 8.11 | -4.64% | 30,221 |
| Jul 22, 2026 | 8.51 | 8.63 | 8.49 | 8.51 | 8.51 | -1.39% | 20,029 |
| Jul 21, 2026 | 8.60 | 8.65 | 8.59 | 8.63 | 8.63 | 1.89% | 26,217 |
| Jul 20, 2026 | 8.51 | 8.63 | 8.45 | 8.47 | 8.47 | -0.71% | 21,140 |
| Jul 17, 2026 | 8.39 | 8.56 | 8.34 | 8.53 | 8.53 | -0.80% | 9,696 |
| Jul 16, 2026 | 8.63 | 8.67 | 8.58 | 8.60 | 8.60 | -0.92% | 33,602 |
| Jul 15, 2026 | 8.83 | 8.83 | 8.62 | 8.68 | 8.68 | -0.57% | 78,857 |
| Jul 14, 2026 | 8.67 | 8.83 | 8.65 | 8.73 | 8.73 | 3.56% | 29,015 |
| Jul 13, 2026 | 8.44 | 8.47 | 8.37 | 8.43 | 8.43 | -3.33% | 3,008 |
| Jul 10, 2026 | 8.71 | 8.75 | 8.61 | 8.72 | 8.72 | 1.72% | 17,251 |
| Jul 9, 2026 | 8.52 | 8.58 | 8.48 | 8.57 | 8.57 | 0.68% | 4,889 |
| Jul 8, 2026 | 8.48 | 8.52 | 8.38 | 8.52 | 8.52 | -3.02% | 10,384 |
| Jul 7, 2026 | 8.72 | 8.86 | 8.66 | 8.78 | 8.78 | -2.86% | 19,982 |
| Jul 6, 2026 | 8.78 | 9.05 | 8.78 | 9.04 | 9.04 | 3.72% | 18,876 |
| Jul 2, 2026 | 8.75 | 8.83 | 8.71 | 8.72 | 8.72 | 2.10% | 47,948 |
| Jul 1, 2026 | 8.42 | 8.62 | 8.42 | 8.54 | 8.54 | 0.78% | 38,337 |
| Jun 30, 2026 | 8.24 | 8.52 | 8.24 | 8.47 | 8.47 | -1.97% | 35,223 |
| Jun 29, 2026 | 8.50 | 8.68 | 8.45 | 8.64 | 8.64 | -2.70% | 47,901 |
| Jun 26, 2026 | 8.59 | 8.92 | 8.59 | 8.88 | 8.88 | 3.50% | 39,551 |
| Jun 25, 2026 | 8.76 | 8.76 | 8.44 | 8.58 | 8.58 | -1.06% | 129,952 |
| Jun 24, 2026 | 9.05 | 9.07 | 8.56 | 8.67 | 8.67 | -5.88% | 12,770 |
| Jun 23, 2026 | 9.32 | 9.34 | 9.18 | 9.21 | 9.21 | -4.98% | 33,005 |
| Jun 22, 2026 | 9.90 | 9.91 | 9.70 | 9.70 | 9.70 | -0.17% | 8,246 |
| Jun 18, 2026 | 9.97 | 9.97 | 9.64 | 9.71 | 9.71 | -3.13% | 9,119 |