Grayscale CoinDesk Crypto 5 ETF (GDLC)
NYSEARCA: GDLC · Real-Time Price · USD
42.47
-1.54 (-3.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
GDLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.14 | 43.62 | 42.00 | 42.47 | 42.47 | -3.50% | 54,792 |
| Dec 4, 2025 | 44.34 | 44.50 | 43.29 | 44.01 | 44.01 | -0.60% | 224,136 |
| Dec 3, 2025 | 44.00 | 44.55 | 43.73 | 44.28 | 44.28 | 2.42% | 56,632 |
| Dec 2, 2025 | 41.91 | 43.84 | 41.82 | 43.23 | 43.23 | 7.16% | 149,763 |
| Dec 1, 2025 | 40.83 | 41.01 | 39.68 | 40.34 | 40.34 | -6.64% | 841,738 |
| Nov 28, 2025 | 44.28 | 44.28 | 42.97 | 43.21 | 43.21 | 0.54% | 101,898 |
| Nov 26, 2025 | 41.70 | 43.23 | 41.46 | 42.98 | 42.98 | 2.78% | 85,337 |
| Nov 25, 2025 | 41.73 | 42.11 | 41.17 | 41.82 | 41.82 | -1.91% | 245,654 |
| Nov 24, 2025 | 40.70 | 42.66 | 40.60 | 42.63 | 42.63 | 6.63% | 802,308 |
| Nov 21, 2025 | 39.59 | 40.57 | 38.99 | 39.98 | 39.98 | -2.38% | 188,321 |
| Nov 20, 2025 | 43.43 | 43.46 | 40.72 | 40.96 | 40.96 | -3.41% | 287,479 |
| Nov 19, 2025 | 43.20 | 43.91 | 41.81 | 42.40 | 42.40 | -4.22% | 111,042 |
| Nov 18, 2025 | 43.63 | 44.73 | 43.34 | 44.27 | 44.27 | 1.84% | 109,710 |
| Nov 17, 2025 | 44.60 | 45.55 | 43.13 | 43.47 | 43.47 | -3.08% | 202,178 |
| Nov 14, 2025 | 45.25 | 46.35 | 44.79 | 44.85 | 44.85 | -3.13% | 459,474 |
| Nov 13, 2025 | 48.81 | 49.27 | 46.30 | 46.30 | 46.30 | -4.44% | 980,645 |
| Nov 12, 2025 | 50.02 | 50.16 | 48.00 | 48.45 | 48.45 | -0.98% | 164,522 |
| Nov 11, 2025 | 49.89 | 49.90 | 48.93 | 48.93 | 48.93 | -3.53% | 85,501 |
| Nov 10, 2025 | 50.85 | 50.86 | 50.00 | 50.72 | 50.72 | 2.65% | 93,899 |
| Nov 7, 2025 | 47.25 | 49.44 | 46.83 | 49.41 | 49.41 | 3.56% | 246,984 |
| Nov 6, 2025 | 48.73 | 48.73 | 47.43 | 47.71 | 47.71 | -3.42% | 116,558 |
| Nov 5, 2025 | 48.56 | 49.70 | 48.42 | 49.40 | 49.40 | 4.22% | 136,282 |
| Nov 4, 2025 | 49.32 | 49.94 | 46.72 | 47.40 | 47.40 | -6.32% | 265,497 |
| Nov 3, 2025 | 51.53 | 51.76 | 50.12 | 50.60 | 50.60 | -4.38% | 125,516 |
| Oct 31, 2025 | 52.90 | 53.28 | 52.29 | 52.92 | 52.92 | 3.89% | 118,434 |
| Oct 30, 2025 | 52.32 | 52.32 | 50.94 | 50.94 | 50.94 | -4.71% | 104,930 |
| Oct 29, 2025 | 54.87 | 54.94 | 52.81 | 53.46 | 53.46 | -2.56% | 96,773 |
| Oct 28, 2025 | 55.73 | 56.14 | 54.84 | 54.86 | 54.86 | -1.68% | 72,764 |
| Oct 27, 2025 | 55.80 | 56.23 | 55.44 | 55.80 | 55.80 | 4.57% | 116,897 |
| Oct 24, 2025 | 53.76 | 53.82 | 52.95 | 53.36 | 53.36 | 0.65% | 72,745 |
| Oct 23, 2025 | 52.55 | 53.54 | 52.35 | 53.02 | 53.01 | 2.39% | 468,618 |
| Oct 22, 2025 | 52.21 | 52.47 | 51.73 | 51.78 | 51.78 | -4.20% | 66,451 |
| Oct 21, 2025 | 52.49 | 55.04 | 52.24 | 54.05 | 54.05 | 0.76% | 88,009 |
| Oct 20, 2025 | 53.60 | 54.01 | 53.03 | 53.64 | 53.64 | 4.46% | 101,618 |
| Oct 17, 2025 | 50.81 | 51.66 | 50.31 | 51.35 | 51.35 | -1.61% | 128,163 |
| Oct 16, 2025 | 53.90 | 54.09 | 51.87 | 52.19 | 52.19 | -2.80% | 110,069 |
| Oct 15, 2025 | 54.19 | 54.53 | 53.23 | 53.70 | 53.70 | -1.69% | 171,932 |
| Oct 14, 2025 | 53.46 | 55.10 | 52.96 | 54.62 | 54.62 | -3.00% | 123,670 |
| Oct 13, 2025 | 55.28 | 56.47 | 55.05 | 56.31 | 56.31 | 0.46% | 166,554 |
| Oct 10, 2025 | 59.23 | 59.49 | 55.74 | 56.05 | 56.05 | -4.32% | 113,190 |
| Oct 9, 2025 | 59.76 | 59.76 | 58.11 | 58.58 | 58.58 | -2.74% | 299,620 |
| Oct 8, 2025 | 59.74 | 60.51 | 59.30 | 60.23 | 60.23 | 1.60% | 73,627 |
| Oct 7, 2025 | 61.44 | 61.63 | 58.92 | 59.28 | 59.28 | -3.81% | 277,231 |
| Oct 6, 2025 | 61.07 | 61.89 | 60.90 | 61.63 | 61.63 | 2.38% | 358,714 |
| Oct 3, 2025 | 59.21 | 60.89 | 58.94 | 60.20 | 60.20 | 1.11% | 229,603 |
| Oct 2, 2025 | 58.74 | 59.63 | 58.06 | 59.54 | 59.54 | 3.37% | 226,038 |
| Oct 1, 2025 | 57.26 | 57.88 | 57.13 | 57.60 | 57.60 | 3.04% | 619,018 |
| Sep 30, 2025 | 55.53 | 55.93 | 55.07 | 55.90 | 55.90 | -0.21% | 333,251 |
| Sep 29, 2025 | 54.94 | 56.07 | 54.91 | 56.02 | 56.02 | 4.63% | 1,108,946 |
| Sep 26, 2025 | 53.25 | 54.10 | 53.08 | 53.54 | 53.54 | 0.45% | 168,238 |
| Sep 25, 2025 | 54.51 | 54.59 | 52.89 | 53.30 | 53.30 | -4.39% | 548,251 |
| Sep 24, 2025 | 55.57 | 56.07 | 55.32 | 55.75 | 55.75 | 1.36% | 190,347 |
| Sep 23, 2025 | 55.63 | 55.84 | 54.95 | 55.00 | 55.00 | -0.27% | 227,541 |
| Sep 22, 2025 | 55.72 | 55.95 | 55.05 | 55.15 | 55.15 | -3.77% | 866,918 |
| Sep 19, 2025 | 58.12 | 58.13 | 57.28 | 57.31 | 57.31 | -2.04% | 383,136 |
| Sep 18, 2025 | 57.80 | 58.95 | 57.66 | 58.50 | 58.50 | 7.75% | 870,595 |
| Sep 17, 2025 | 54.25 | 54.30 | 53.61 | 54.29 | 54.29 | 0.07% | 40,053 |
| 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 |