Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
8.53
-0.07 (-0.80%)
At close: Jul 17, 2026, 4:00 PM EDT
8.53
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
GDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 10.15 | 10.32 | 10.01 | 10.03 | 10.03 | -1.97% | 6,094 |
| Jun 16, 2026 | 10.27 | 10.30 | 10.13 | 10.23 | 10.23 | -2.08% | 6,053 |
| Jun 15, 2026 | 10.64 | 10.65 | 10.43 | 10.45 | 10.44 | 1.62% | 20,624 |
| Jun 12, 2026 | 10.23 | 10.82 | 10.22 | 10.28 | 10.28 | 1.27% | 58,084 |
| Jun 11, 2026 | 9.95 | 10.21 | 9.95 | 10.15 | 10.15 | 3.83% | 14,631 |
| Jun 10, 2026 | 9.89 | 9.96 | 9.76 | 9.78 | 9.78 | -2.34% | 9,120 |
| Jun 9, 2026 | 10.07 | 10.07 | 9.79 | 10.01 | 10.01 | -1.86% | 13,083 |
| Jun 8, 2026 | 10.12 | 10.26 | 10.11 | 10.20 | 10.20 | 7.01% | 13,662 |
| Jun 5, 2026 | 9.90 | 9.97 | 9.31 | 9.53 | 9.53 | -8.97% | 39,010 |
| Jun 4, 2026 | 10.39 | 10.59 | 10.38 | 10.47 | 10.47 | -2.70% | 56,875 |
| Jun 3, 2026 | 11.06 | 11.07 | 10.76 | 10.76 | 10.76 | -2.62% | 61,040 |
| Jun 2, 2026 | 11.62 | 11.62 | 10.97 | 11.05 | 11.05 | -6.45% | 78,737 |
| Jun 1, 2026 | 11.69 | 11.81 | 11.49 | 11.81 | 11.81 | 0.44% | 70,926 |
| May 29, 2026 | 11.52 | 11.88 | 11.48 | 11.76 | 11.76 | 0.77% | 27,935 |
| May 28, 2026 | 11.46 | 11.81 | 11.39 | 11.67 | 11.67 | -2.64% | 24,567 |
| May 27, 2026 | 11.91 | 12.09 | 11.84 | 11.99 | 11.99 | 1.15% | 18,523 |
| May 26, 2026 | 12.00 | 12.19 | 11.80 | 11.85 | 11.85 | -2.31% | 21,079 |
| May 22, 2026 | 12.49 | 12.49 | 12.07 | 12.13 | 12.13 | -2.49% | 6,886 |
| May 21, 2026 | 12.24 | 12.52 | 12.22 | 12.44 | 12.44 | 1.55% | 15,579 |
| May 20, 2026 | 12.20 | 12.31 | 12.15 | 12.25 | 12.25 | 1.05% | 11,942 |
| May 19, 2026 | 12.23 | 12.24 | 12.11 | 12.12 | 12.12 | -1.53% | 15,414 |
| May 18, 2026 | 12.44 | 12.44 | 12.16 | 12.31 | 12.31 | -7.15% | 92,641 |
| May 15, 2026 | 13.34 | 13.34 | 13.06 | 13.26 | 13.26 | -3.07% | 67,926 |
| May 14, 2026 | 13.55 | 13.94 | 13.37 | 13.68 | 13.68 | 3.17% | 74,399 |
| May 13, 2026 | 13.20 | 13.43 | 12.92 | 13.26 | 13.26 | 2.79% | 118,455 |
| May 12, 2026 | 12.82 | 12.94 | 12.73 | 12.90 | 12.90 | -1.56% | 8,351 |
| May 11, 2026 | 12.92 | 13.14 | 12.82 | 13.11 | 13.10 | 2.35% | 17,867 |
| May 8, 2026 | 12.52 | 12.83 | 12.52 | 12.80 | 12.80 | 0.82% | 10,955 |
| May 7, 2026 | 13.09 | 13.09 | 12.58 | 12.70 | 12.70 | -4.59% | 21,299 |
| May 6, 2026 | 13.43 | 13.43 | 13.17 | 13.31 | 13.31 | -0.45% | 84,418 |