Grayscale Digital Large Cap Fund (GDLC)
OTCMKTS · Delayed Price · Currency is USD
55.57
+3.07 (5.85%)
Aug 22, 2025, 4:00 PM EDT
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.28 | 55.75 | 52.28 | 55.57 | 55.57 | 5.85% | 68,495 |
| Aug 21, 2025 | 52.90 | 52.97 | 52.31 | 52.50 | 52.50 | -1.32% | 30,352 |
| Aug 20, 2025 | 51.86 | 53.40 | 51.71 | 53.20 | 53.20 | 2.48% | 50,937 |
| Aug 19, 2025 | 53.40 | 53.40 | 51.63 | 51.91 | 51.91 | -3.11% | 81,224 |
| Aug 18, 2025 | 55.00 | 55.00 | 52.76 | 53.58 | 53.58 | -0.78% | 49,312 |
| Aug 15, 2025 | 55.05 | 55.05 | 53.92 | 54.00 | 54.00 | -1.65% | 76,028 |
| Aug 14, 2025 | 54.73 | 55.01 | 53.94 | 54.91 | 54.91 | -1.40% | 160,531 |
| Aug 13, 2025 | 54.08 | 55.72 | 54.08 | 55.69 | 55.69 | 3.73% | 47,653 |
| Aug 12, 2025 | 53.10 | 54.22 | 53.10 | 53.69 | 53.69 | 0.83% | 91,363 |
| Aug 11, 2025 | 53.11 | 53.80 | 52.96 | 53.25 | 53.25 | 2.13% | 46,824 |
| Aug 8, 2025 | 51.76 | 52.49 | 51.76 | 52.14 | 52.14 | 0.46% | 44,053 |
| Aug 7, 2025 | 51.10 | 51.90 | 51.10 | 51.90 | 51.90 | 2.45% | 46,754 |
| Aug 6, 2025 | 49.21 | 50.81 | 49.21 | 50.66 | 50.66 | 2.65% | 76,075 |
| Aug 5, 2025 | 49.86 | 49.89 | 49.00 | 49.35 | 49.35 | -1.42% | 63,562 |
| Aug 4, 2025 | 50.18 | 50.73 | 49.99 | 50.06 | 50.06 | 0.10% | 127,634 |
| Aug 1, 2025 | 52.00 | 52.24 | 50.01 | 50.01 | 50.01 | -4.78% | 270,853 |
| Jul 31, 2025 | 53.20 | 53.49 | 52.50 | 52.52 | 52.52 | -0.68% | 60,617 |
| Jul 30, 2025 | 53.10 | 53.40 | 51.80 | 52.88 | 52.88 | -0.41% | 43,105 |
| Jul 29, 2025 | 53.56 | 53.80 | 52.87 | 53.10 | 53.10 | -0.75% | 52,778 |
| Jul 28, 2025 | 52.91 | 53.85 | 52.91 | 53.50 | 53.50 | 1.63% | 58,846 |
| Jul 25, 2025 | 52.87 | 52.87 | 51.51 | 52.64 | 52.64 | -1.89% | 93,662 |
| Jul 24, 2025 | 53.06 | 54.21 | 53.00 | 53.66 | 53.66 | 1.25% | 25,647 |
| Jul 23, 2025 | 53.83 | 53.83 | 52.72 | 53.00 | 53.00 | -1.36% | 22,904 |
| Jul 22, 2025 | 54.24 | 54.30 | 53.04 | 53.73 | 53.73 | -0.17% | 75,363 |
| Jul 21, 2025 | 54.00 | 54.59 | 53.20 | 53.82 | 53.82 | 1.32% | 63,378 |
| Jul 18, 2025 | 53.79 | 54.15 | 52.91 | 53.12 | 53.12 | -0.95% | 74,999 |
| Jul 17, 2025 | 53.05 | 53.81 | 52.54 | 53.63 | 53.63 | -0.09% | 107,034 |
| Jul 16, 2025 | 52.49 | 53.94 | 52.40 | 53.68 | 53.68 | 4.26% | 112,581 |
| Jul 15, 2025 | 52.47 | 52.66 | 50.98 | 51.49 | 51.49 | -1.91% | 74,200 |
| Jul 14, 2025 | 53.12 | 53.70 | 52.39 | 52.49 | 52.49 | 1.40% | 83,284 |
| Jul 11, 2025 | 50.92 | 52.10 | 50.84 | 51.77 | 51.77 | 4.05% | 169,678 |
| Jul 10, 2025 | 48.80 | 49.88 | 48.54 | 49.75 | 49.75 | 1.22% | 110,014 |
| Jul 9, 2025 | 48.62 | 49.15 | 47.78 | 49.15 | 49.15 | 2.48% | 281,880 |
| Jul 8, 2025 | 46.90 | 47.97 | 46.50 | 47.96 | 47.96 | 2.19% | 67,117 |
| Jul 7, 2025 | 48.63 | 48.84 | 46.93 | 46.93 | 46.93 | -3.81% | 112,005 |
| Jul 3, 2025 | 48.99 | 49.00 | 48.30 | 48.79 | 48.79 | -0.02% | 59,150 |
| Jul 2, 2025 | 47.75 | 48.80 | 47.00 | 48.80 | 48.80 | 3.08% | 197,070 |
| Jul 1, 2025 | 47.85 | 47.85 | 46.80 | 47.34 | 47.34 | -1.27% | 122,733 |
| Jun 30, 2025 | 47.25 | 48.30 | 47.25 | 47.95 | 47.95 | 1.16% | 127,642 |
| Jun 27, 2025 | 47.03 | 47.50 | 47.03 | 47.40 | 47.40 | -0.21% | 51,216 |
| Jun 26, 2025 | 47.11 | 47.66 | 46.80 | 47.50 | 47.50 | 0.47% | 106,450 |
| Jun 25, 2025 | 46.01 | 47.89 | 46.00 | 47.28 | 47.28 | 0.81% | 178,221 |
| Jun 24, 2025 | 45.38 | 47.26 | 45.38 | 46.90 | 46.90 | 3.35% | 150,737 |
| Jun 23, 2025 | 43.77 | 45.38 | 43.24 | 45.38 | 45.38 | 2.60% | 194,452 |
| Jun 20, 2025 | 44.73 | 45.37 | 44.06 | 44.23 | 44.23 | -0.27% | 98,785 |
| Jun 18, 2025 | 43.71 | 45.28 | 43.71 | 44.35 | 44.35 | 0.80% | 114,038 |
| Jun 17, 2025 | 45.27 | 45.27 | 43.71 | 44.00 | 44.00 | -4.66% | 53,135 |
| Jun 16, 2025 | 44.70 | 46.33 | 44.70 | 46.15 | 46.15 | 3.25% | 296,899 |
| Jun 13, 2025 | 45.50 | 45.50 | 44.08 | 44.70 | 44.70 | -3.76% | 139,318 |
| Jun 12, 2025 | 46.38 | 46.98 | 46.35 | 46.45 | 46.45 | -2.09% | 65,625 |