Grayscale Dogecoin Trust ETF Accred Inv (GDOG)

GDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.90	9.97	9.44	9.72	-	-7.16%	28,653
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
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%	48,681
Apr 13, 2026	10.71	10.95	10.69	10.94	10.94	-2.06%	73,246
Apr 10, 2026	10.86	11.21	10.86	11.17	11.17	1.27%	16,322
Apr 9, 2026	10.76	11.03	10.71	11.03	11.03	0.64%	14,848
Apr 8, 2026	11.16	11.16	10.91	10.96	10.96	0.92%	18,501
Apr 7, 2026	10.68	10.86	10.59	10.86	10.86	0.56%	17,382
Apr 6, 2026	10.90	10.93	10.79	10.80	10.80	1.89%	18,618
Apr 2, 2026	10.53	10.67	10.50	10.60	10.60	-2.78%	17,307
Apr 1, 2026	10.88	10.97	10.84	10.90	10.90	0.86%	13,964
Mar 31, 2026	10.68	10.87	10.68	10.81	10.81	1.31%	5,980
Mar 30, 2026	10.93	10.96	10.66	10.67	10.67	0.76%	11,857
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%	17,476

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.