Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
8.88
+0.30 (3.50%)
At close: Jun 26, 2026, 4:00 PM EDT
8.90
+0.02 (0.23%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 13.24 | 13.43 | 13.12 | 13.37 | 13.37 | 3.10% | 42,790 |
| May 4, 2026 | 13.03 | 13.20 | 12.88 | 12.97 | 12.97 | 1.00% | 68,956 |
| May 1, 2026 | 12.88 | 12.94 | 12.75 | 12.84 | 12.84 | 2.72% | 39,161 |
| Apr 30, 2026 | 12.47 | 12.61 | 12.39 | 12.50 | 12.50 | 4.96% | 52,917 |
| Apr 29, 2026 | 12.50 | 12.52 | 11.88 | 11.91 | 11.91 | 1.69% | 54,025 |
| Apr 28, 2026 | 11.62 | 11.74 | 11.56 | 11.71 | 11.71 | 1.85% | 36,309 |
| Apr 27, 2026 | 11.55 | 11.66 | 11.40 | 11.50 | 11.50 | -0.60% | 48,950 |
| Apr 24, 2026 | 11.51 | 11.59 | 11.43 | 11.57 | 11.57 | 2.20% | 38,679 |
| Apr 23, 2026 | 11.31 | 11.49 | 11.29 | 11.32 | 11.32 | -0.44% | 23,221 |
| Apr 22, 2026 | 11.52 | 11.54 | 11.33 | 11.37 | 11.37 | 3.08% | 24,262 |
| 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 | -4.36% | 20,210 |
| Apr 17, 2026 | 11.87 | 12.00 | 11.76 | 11.76 | 11.76 | 0.61% | 49,668 |
| Apr 16, 2026 | 11.46 | 11.74 | 11.14 | 11.69 | 11.69 | 3.55% | 45,253 |