Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
9.90
+0.07 (0.71%)
Oct 9, 2026, 4:00 PM EDT - Market closed
GDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.90 | 9.90 | 0.71% | 19,783 |
| 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 |
| Aug 20, 2026 | 9.10 | 9.81 | 9.03 | 9.35 | 9.35 | 8.72% | 89,621 |
| Aug 19, 2026 | 8.29 | 8.67 | 8.26 | 8.60 | 8.60 | 4.23% | 89,287 |
| Aug 18, 2026 | 8.20 | 8.28 | 8.18 | 8.25 | 8.25 | 0.13% | 15,656 |
| Aug 17, 2026 | 8.21 | 8.28 | 8.21 | 8.24 | 8.24 | 0.59% | 20,192 |
| Aug 14, 2026 | 8.15 | 8.21 | 8.13 | 8.19 | 8.19 | -0.47% | 12,403 |
| Aug 13, 2026 | 8.22 | 8.25 | 8.18 | 8.23 | 8.23 | -0.60% | 11,157 |
| Aug 12, 2026 | 8.30 | 8.31 | 8.24 | 8.28 | 8.28 | -0.54% | 11,940 |
| Aug 11, 2026 | 8.29 | 8.36 | 8.21 | 8.33 | 8.32 | 1.52% | 16,706 |
| 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% | 8,354 |