Grayscale Digital Large Cap Fund (GDLC)
OTCMKTS · Delayed Price · Currency is USD
54.14
-0.14 (-0.26%)
Sep 17, 2025, 2:50 PM EDT
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 54.02 | 54.41 | 53.50 | 54.25 | 54.25 | 0.84% | 31,070 |
| Sep 15, 2025 | 54.45 | 54.45 | 53.38 | 53.80 | 53.80 | -0.90% | 29,351 |
| Sep 12, 2025 | 53.16 | 54.40 | 53.16 | 54.29 | 54.29 | 3.06% | 29,704 |
| Sep 11, 2025 | 52.59 | 53.06 | 52.59 | 52.68 | 52.68 | 0.92% | 19,799 |
| Sep 10, 2025 | 52.60 | 52.89 | 52.09 | 52.20 | 52.20 | 1.44% | 30,035 |
| Sep 9, 2025 | 52.04 | 52.48 | 50.86 | 51.46 | 51.46 | -1.16% | 33,772 |
| Sep 8, 2025 | 51.04 | 52.41 | 51.04 | 52.07 | 52.07 | 1.89% | 21,131 |
| Sep 5, 2025 | 50.25 | 51.99 | 50.25 | 51.10 | 51.10 | 1.69% | 46,543 |
| Sep 4, 2025 | 51.64 | 51.76 | 50.13 | 50.25 | 50.25 | -2.84% | 12,819 |
| Sep 3, 2025 | 50.51 | 51.83 | 50.51 | 51.72 | 51.72 | 2.40% | 73,876 |
| Sep 2, 2025 | 50.22 | 51.02 | 49.77 | 50.51 | 50.51 | 0.52% | 86,933 |
| Aug 29, 2025 | 52.30 | 52.43 | 50.05 | 50.25 | 50.25 | -5.17% | 97,712 |
| Aug 28, 2025 | 53.60 | 53.71 | 52.88 | 52.99 | 52.99 | -0.44% | 9,856 |
| Aug 27, 2025 | 52.60 | 53.71 | 52.60 | 53.22 | 53.22 | 1.29% | 33,821 |
| Aug 26, 2025 | 51.84 | 52.55 | 51.67 | 52.55 | 52.55 | -0.18% | 22,449 |
| Aug 25, 2025 | 53.01 | 53.81 | 52.50 | 52.64 | 52.64 | -5.27% | 47,489 |
| 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 |