Grayscale Digital Large Cap Fund LLC (GDLC)
OTCMKTS
· Delayed Price · Currency is USD
38.19
+0.07 (0.20%)
Apr 28, 2025, 3:54 PM EDT
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 38.08 | 38.25 | 37.61 | 38.20 | 38.20 | 0.20% | 42,243 |
| Apr 25, 2025 | 37.87 | 38.58 | 37.87 | 38.12 | 38.12 | 0.21% | 44,282 |
| Apr 24, 2025 | 37.70 | 38.04 | 37.01 | 38.04 | 38.04 | 0.40% | 44,012 |
| Apr 23, 2025 | 37.33 | 38.55 | 36.95 | 37.89 | 37.89 | 2.13% | 143,821 |
| Apr 22, 2025 | 35.25 | 37.13 | 35.25 | 37.10 | 37.10 | 6.21% | 69,831 |
| Apr 21, 2025 | 34.74 | 35.13 | 34.24 | 34.93 | 34.93 | 3.50% | 109,899 |
| Apr 17, 2025 | 33.92 | 34.26 | 33.71 | 33.75 | 33.75 | -0.09% | 8,834 |
| Apr 16, 2025 | 33.64 | 34.33 | 33.54 | 33.78 | 33.78 | -1.26% | 33,329 |
| Apr 15, 2025 | 34.03 | 34.75 | 33.89 | 34.21 | 34.21 | -0.26% | 22,113 |
| Apr 14, 2025 | 33.03 | 34.75 | 33.03 | 34.30 | 34.30 | 2.73% | 15,248 |
| Apr 11, 2025 | 33.02 | 34.24 | 32.58 | 33.39 | 33.39 | 2.74% | 146,785 |
| Apr 10, 2025 | 33.20 | 33.64 | 31.51 | 32.50 | 32.50 | -2.29% | 73,037 |
| Apr 9, 2025 | 30.92 | 33.62 | 30.52 | 33.26 | 33.26 | 7.64% | 90,212 |
| Apr 8, 2025 | 32.72 | 32.72 | 30.67 | 30.90 | 30.90 | -3.35% | 136,418 |
| Apr 7, 2025 | 30.25 | 32.50 | 30.11 | 31.97 | 31.97 | -7.95% | 145,229 |
| Apr 4, 2025 | 33.85 | 34.73 | 33.35 | 34.73 | 34.73 | 2.90% | 137,962 |
| Apr 3, 2025 | 34.25 | 34.57 | 33.55 | 33.75 | 33.75 | -6.54% | 56,726 |
| Apr 2, 2025 | 35.01 | 36.25 | 35.01 | 36.11 | 36.11 | 1.92% | 86,196 |
| Apr 1, 2025 | 34.73 | 35.56 | 34.58 | 35.43 | 35.43 | 2.02% | 37,305 |
| Mar 31, 2025 | 34.00 | 34.76 | 32.99 | 34.73 | 34.73 | -0.12% | 122,562 |
| Mar 28, 2025 | 35.12 | 36.00 | 34.77 | 34.77 | 34.77 | -4.74% | 89,670 |
| Mar 27, 2025 | 36.50 | 36.50 | 36.09 | 36.50 | 36.50 | - | 112,252 |
| Mar 26, 2025 | 36.85 | 37.13 | 36.25 | 36.50 | 36.50 | -1.64% | 129,798 |
| Mar 25, 2025 | 36.20 | 37.11 | 36.20 | 37.11 | 37.11 | 0.98% | 119,001 |
| Mar 24, 2025 | 35.02 | 37.00 | 35.02 | 36.75 | 36.75 | 5.30% | 173,767 |
| Mar 21, 2025 | 32.54 | 35.02 | 32.54 | 34.90 | 34.90 | -0.57% | 59,149 |
| Mar 20, 2025 | 35.47 | 36.18 | 34.96 | 35.10 | 35.10 | -1.98% | 42,674 |
| Mar 19, 2025 | 35.29 | 36.23 | 35.29 | 35.81 | 35.81 | 3.65% | 104,141 |
| Mar 18, 2025 | 35.11 | 35.11 | 34.26 | 34.55 | 34.55 | -2.98% | 37,463 |
| Mar 17, 2025 | 34.92 | 36.09 | 34.63 | 35.61 | 35.61 | 1.14% | 64,384 |
| Mar 14, 2025 | 34.44 | 35.68 | 34.44 | 35.21 | 35.21 | 3.99% | 41,788 |
| Mar 13, 2025 | 34.63 | 34.94 | 33.55 | 33.86 | 33.86 | -2.42% | 30,579 |
| Mar 12, 2025 | 35.80 | 36.00 | 33.56 | 34.70 | 34.70 | -2.61% | 98,302 |
| Mar 11, 2025 | 33.98 | 35.87 | 33.87 | 35.63 | 35.63 | 4.95% | 71,176 |
| Mar 10, 2025 | 36.50 | 36.50 | 32.50 | 33.95 | 33.95 | -10.66% | 207,454 |
| Mar 7, 2025 | 39.00 | 39.32 | 37.57 | 38.00 | 38.00 | -2.44% | 201,488 |
| Mar 6, 2025 | 38.99 | 39.96 | 38.60 | 38.95 | 38.95 | -0.41% | 85,923 |
| Mar 5, 2025 | 39.00 | 39.25 | 38.14 | 39.11 | 39.11 | 2.81% | 127,619 |
| Mar 4, 2025 | 36.00 | 38.50 | 35.14 | 38.04 | 38.04 | 2.95% | 258,914 |
| Mar 3, 2025 | 38.55 | 38.89 | 36.66 | 36.95 | 36.95 | 7.13% | 439,240 |
| Feb 28, 2025 | 33.25 | 34.83 | 32.76 | 34.49 | 34.49 | 1.08% | 109,412 |
| Feb 27, 2025 | 35.64 | 35.70 | 34.09 | 34.12 | 34.12 | -2.35% | 57,116 |
| Feb 26, 2025 | 35.48 | 36.73 | 34.43 | 34.94 | 34.94 | -4.85% | 72,293 |
| Feb 25, 2025 | 36.55 | 37.00 | 35.12 | 36.72 | 36.72 | -6.94% | 143,481 |
| Feb 24, 2025 | 41.37 | 41.37 | 39.02 | 39.46 | 39.46 | -3.40% | 43,224 |
| Feb 21, 2025 | 42.80 | 43.08 | 40.85 | 40.85 | 40.85 | -4.38% | 45,481 |
| Feb 20, 2025 | 42.44 | 42.79 | 41.62 | 42.72 | 42.72 | 3.39% | 59,195 |
| Feb 19, 2025 | 41.67 | 42.12 | 41.17 | 41.32 | 41.32 | 1.08% | 46,424 |
| Feb 18, 2025 | 43.10 | 44.00 | 40.35 | 40.88 | 40.88 | -3.24% | 116,144 |
| Feb 14, 2025 | 42.49 | 42.52 | 41.50 | 42.25 | 42.25 | 2.55% | 47,354 |