Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
8.83
-0.46 (-4.96%)
Oct 30, 2026, 4:00 PM EDT - Market closed
GDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.87 | 8.94 | 8.72 | 8.83 | 8.83 | -4.99% | 61,940 |
| Oct 29, 2026 | 9.27 | 9.50 | 9.25 | 9.29 | 9.29 | -1.25% | 48,687 |
| Oct 28, 2026 | 9.27 | 9.41 | 9.23 | 9.41 | 9.41 | 2.62% | 8,666 |
| Oct 27, 2026 | 9.07 | 9.20 | 9.07 | 9.17 | 9.17 | 1.33% | 15,496 |
| Oct 26, 2026 | 9.04 | 9.15 | 8.99 | 9.05 | 9.05 | -2.37% | 32,513 |
| Oct 23, 2026 | 9.37 | 9.42 | 9.26 | 9.27 | 9.27 | 0.43% | 37,441 |
| Oct 22, 2026 | 9.35 | 9.35 | 9.13 | 9.23 | 9.23 | -5.23% | 113,163 |
| Oct 21, 2026 | 9.61 | 9.83 | 9.60 | 9.74 | 9.74 | 1.93% | 18,684 |
| Oct 20, 2026 | 9.29 | 9.62 | 9.29 | 9.56 | 9.56 | 3.00% | 53,772 |
| Oct 19, 2026 | 9.36 | 9.36 | 9.24 | 9.28 | 9.28 | -1.31% | 38,593 |
| Oct 16, 2026 | 9.57 | 9.61 | 9.30 | 9.40 | 9.40 | -1.57% | 11,167 |
| Oct 15, 2026 | 9.26 | 9.58 | 9.16 | 9.55 | 9.55 | -0.52% | 31,865 |
| Oct 14, 2026 | 9.77 | 9.80 | 9.57 | 9.60 | 9.60 | -2.93% | 16,211 |
| Oct 13, 2026 | 9.87 | 9.96 | 9.84 | 9.89 | 9.89 | -1.10% | 8,235 |
| Oct 12, 2026 | 10.06 | 10.09 | 9.90 | 10.00 | 10.00 | 1.01% | 22,190 |
| Oct 9, 2026 | 9.88 | 9.97 | 9.88 | 9.90 | 9.90 | 0.71% | 19,469 |
| Oct 8, 2026 | 10.21 | 10.27 | 9.53 | 9.83 | 9.83 | -5.12% | 161,403 |
| Oct 7, 2026 | 10.36 | 10.45 | 10.30 | 10.36 | 10.36 | -5.82% | 40,141 |
| Oct 6, 2026 | 11.23 | 11.30 | 10.97 | 11.00 | 11.00 | -1.61% | 51,694 |
| Oct 5, 2026 | 11.30 | 11.31 | 11.01 | 11.18 | 11.18 | 4.29% | 61,604 |
| Oct 2, 2026 | 11.39 | 11.46 | 10.61 | 10.72 | 10.72 | -4.03% | 80,343 |
| Oct 1, 2026 | 11.05 | 11.18 | 10.99 | 11.17 | 11.17 | 1.09% | 53,657 |
| Sep 30, 2026 | 11.41 | 11.50 | 11.00 | 11.05 | 11.05 | 0.45% | 33,023 |
| Sep 29, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | 0.41% | 52,147 |
| Sep 28, 2026 | 11.02 | 11.15 | 10.80 | 10.96 | 10.96 | -4.99% | 80,053 |
| Sep 25, 2026 | 11.49 | 11.55 | 11.31 | 11.53 | 11.53 | 2.06% | 97,526 |
| Sep 24, 2026 | 11.06 | 11.40 | 11.01 | 11.30 | 11.30 | 4.41% | 93,006 |
| Sep 23, 2026 | 11.67 | 11.72 | 10.75 | 10.82 | 10.82 | -7.99% | 79,650 |
| Sep 22, 2026 | 11.80 | 11.88 | 11.61 | 11.76 | 11.76 | 1.38% | 148,309 |
| Sep 21, 2026 | 11.01 | 11.75 | 10.82 | 11.60 | 11.60 | 12.19% | 169,022 |
| Sep 18, 2026 | 10.01 | 10.36 | 10.01 | 10.34 | 10.34 | 7.71% | 81,699 |
| Sep 17, 2026 | 9.52 | 9.69 | 9.47 | 9.60 | 9.60 | 1.90% | 11,790 |
| Sep 16, 2026 | 9.30 | 9.44 | 9.22 | 9.42 | 9.42 | -0.73% | 18,961 |
| Sep 15, 2026 | 9.76 | 9.76 | 9.25 | 9.49 | 9.49 | -4.54% | 81,876 |
| Sep 14, 2026 | 9.82 | 10.00 | 9.82 | 9.94 | 9.94 | 0.17% | 45,673 |
| Sep 11, 2026 | 9.91 | 10.34 | 9.86 | 9.92 | 9.92 | 0.85% | 33,755 |
| Sep 10, 2026 | 9.81 | 9.88 | 9.71 | 9.84 | 9.84 | -3.53% | 39,894 |
| Sep 9, 2026 | 10.71 | 10.71 | 10.20 | 10.20 | 10.20 | -3.13% | 14,881 |
| Sep 8, 2026 | 10.46 | 10.65 | 10.38 | 10.53 | 10.53 | 5.93% | 16,918 |
| Sep 4, 2026 | 10.00 | 10.07 | 9.86 | 9.94 | 9.94 | -5.35% | 22,680 |
| Sep 3, 2026 | 9.80 | 10.56 | 9.79 | 10.50 | 10.50 | 10.22% | 39,685 |
| Sep 2, 2026 | 9.48 | 9.60 | 9.48 | 9.53 | 9.53 | -0.95% | 15,801 |
| Sep 1, 2026 | 9.68 | 9.75 | 9.51 | 9.62 | 9.62 | -1.43% | 33,613 |
| Aug 31, 2026 | 9.71 | 9.83 | 9.65 | 9.76 | 9.76 | -1.71% | 89,256 |
| Aug 28, 2026 | 10.16 | 10.32 | 9.92 | 9.93 | 9.93 | -4.61% | 30,528 |
| Aug 27, 2026 | 10.35 | 10.56 | 10.28 | 10.41 | 10.41 | 4.34% | 25,075 |
| Aug 26, 2026 | 10.02 | 10.10 | 9.85 | 9.98 | 9.98 | -3.60% | 16,596 |
| Aug 25, 2026 | 10.43 | 10.53 | 10.29 | 10.35 | 10.35 | -1.15% | 41,097 |
| Aug 24, 2026 | 10.84 | 10.90 | 10.34 | 10.47 | 10.47 | 4.91% | 157,603 |
| Aug 21, 2026 | 9.82 | 10.02 | 9.69 | 9.98 | 9.98 | 6.74% | 122,528 |