Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
11.37
+0.34 (3.08%)
At close: Apr 22, 2026, 4:00 PM EDT
11.37
0.00 (0.00%)
After-hours: Apr 22, 2026, 6:30 PM EDT
GDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 11.52 | 11.54 | 11.34 | 11.34 | - | 2.80% | 22,741 |
| Apr 21, 2026 | 11.18 | 11.20 | 11.01 | 11.03 | 11.03 | -1.95% | 16,555 |
| Apr 20, 2026 | 11.17 | 11.26 | 11.06 | 11.25 | 11.25 | -4.35% | 19,266 |
| Apr 17, 2026 | 11.87 | 12.00 | 11.76 | 11.76 | 11.76 | 0.61% | 49,616 |
| Apr 16, 2026 | 11.46 | 11.74 | 11.14 | 11.69 | 11.69 | 3.55% | 45,253 |
| Apr 15, 2026 | 10.99 | 11.37 | 10.95 | 11.29 | 11.29 | 3.29% | 44,204 |
| Apr 14, 2026 | 11.23 | 11.49 | 10.88 | 10.93 | 10.93 | -0.09% | 48,589 |
| Apr 13, 2026 | 10.71 | 10.95 | 10.69 | 10.94 | 10.94 | -2.06% | 71,780 |
| Apr 10, 2026 | 10.86 | 11.21 | 10.86 | 11.17 | 11.17 | 1.27% | 16,315 |
| Apr 9, 2026 | 10.76 | 11.03 | 10.71 | 11.03 | 11.03 | 0.64% | 14,747 |
| Apr 8, 2026 | 11.16 | 11.16 | 10.91 | 10.96 | 10.96 | 0.92% | 18,489 |
| Apr 7, 2026 | 10.68 | 10.86 | 10.59 | 10.86 | 10.86 | 0.56% | 12,378 |
| Apr 6, 2026 | 10.90 | 10.93 | 10.79 | 10.80 | 10.80 | 1.89% | 18,552 |
| Apr 2, 2026 | 10.53 | 10.67 | 10.50 | 10.60 | 10.60 | -2.78% | 16,818 |
| Apr 1, 2026 | 10.88 | 10.97 | 10.84 | 10.90 | 10.90 | 0.86% | 13,857 |
| Mar 31, 2026 | 10.68 | 10.87 | 10.68 | 10.81 | 10.81 | 1.31% | 5,859 |
| Mar 30, 2026 | 10.93 | 10.96 | 10.66 | 10.67 | 10.67 | 0.76% | 11,643 |
| Mar 27, 2026 | 10.62 | 10.64 | 10.51 | 10.59 | 10.59 | -1.16% | 16,344 |
| Mar 26, 2026 | 10.76 | 10.80 | 10.67 | 10.71 | 10.71 | -5.35% | 17,168 |
| Mar 25, 2026 | 11.42 | 11.48 | 11.30 | 11.32 | 11.32 | 3.44% | 11,003 |
| Mar 24, 2026 | 11.02 | 11.02 | 10.88 | 10.94 | 10.94 | -1.87% | 9,285 |
| Mar 23, 2026 | 10.97 | 11.23 | 10.95 | 11.15 | 11.15 | 1.29% | 28,978 |
| Mar 20, 2026 | 11.05 | 11.09 | 10.94 | 11.01 | 11.01 | 0.36% | 6,922 |
| Mar 19, 2026 | 10.90 | 11.00 | 10.80 | 10.97 | 10.97 | -1.50% | 53,606 |
| Mar 18, 2026 | 11.30 | 11.30 | 11.00 | 11.14 | 11.14 | -5.56% | 13,095 |
| Mar 17, 2026 | 11.64 | 11.81 | 11.59 | 11.79 | 11.79 | -1.64% | 10,230 |
| Mar 16, 2026 | 11.81 | 12.12 | 11.76 | 11.99 | 11.99 | 6.29% | 29,787 |
| Mar 13, 2026 | 11.81 | 11.88 | 11.26 | 11.28 | 11.28 | 1.49% | 27,718 |
| 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 |