Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
10.64
-0.46 (-4.14%)
Mar 6, 2026, 10:00 AM EST - Market open
GDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.22 | 11.24 | 10.93 | 11.10 | 11.10 | -7.58% | 72,425 |
| Mar 4, 2026 | 11.25 | 12.22 | 11.19 | 12.01 | 12.01 | 14.60% | 72,765 |
| Mar 3, 2026 | 10.60 | 10.86 | 10.43 | 10.48 | 10.48 | -6.09% | 56,556 |
| Mar 2, 2026 | 10.74 | 11.45 | 10.74 | 11.16 | 11.16 | 1.64% | 20,120 |
| Feb 27, 2026 | 11.09 | 11.14 | 10.92 | 10.98 | 10.98 | -3.60% | 15,445 |
| Feb 26, 2026 | 11.66 | 11.70 | 11.25 | 11.39 | 11.39 | -6.94% | 24,961 |
| Feb 25, 2026 | 11.59 | 12.29 | 11.57 | 12.24 | 12.24 | 13.02% | 82,488 |
| Feb 24, 2026 | 10.67 | 10.88 | 10.60 | 10.83 | 10.83 | -1.28% | 126,349 |
| Feb 23, 2026 | 11.32 | 11.37 | 10.88 | 10.97 | 10.97 | -7.23% | 15,129 |
| Feb 20, 2026 | 11.50 | 12.02 | 11.50 | 11.83 | 11.83 | 2.76% | 75,927 |
| Feb 19, 2026 | 11.43 | 11.55 | 11.25 | 11.51 | 11.51 | -0.72% | 18,528 |
| Feb 18, 2026 | 11.73 | 12.02 | 11.51 | 11.59 | 11.59 | -1.86% | 10,725 |
| Feb 17, 2026 | 11.77 | 12.08 | 11.60 | 11.81 | 11.81 | 3.60% | 66,749 |
| Feb 13, 2026 | 10.99 | 11.40 | 10.96 | 11.40 | 11.40 | 6.54% | 81,454 |
| Feb 12, 2026 | 11.06 | 11.09 | 10.70 | 10.70 | 10.70 | -0.07% | 17,036 |
| Feb 11, 2026 | 10.71 | 10.71 | 10.38 | 10.71 | 10.71 | -1.94% | 99,177 |
| Feb 10, 2026 | 10.88 | 11.03 | 10.88 | 10.92 | 10.92 | -3.70% | 11,355 |
| Feb 9, 2026 | 11.05 | 11.35 | 10.99 | 11.34 | 11.34 | -2.24% | 9,677 |
| Feb 6, 2026 | 11.09 | 11.94 | 11.09 | 11.60 | 11.60 | 11.11% | 20,555 |
| Feb 5, 2026 | 11.66 | 11.78 | 10.29 | 10.44 | 10.44 | -14.85% | 28,257 |
| Feb 4, 2026 | 12.40 | 12.41 | 11.97 | 12.26 | 12.26 | -4.37% | 16,052 |
| Feb 3, 2026 | 12.73 | 12.94 | 12.05 | 12.82 | 12.82 | 1.58% | 26,623 |
| Feb 2, 2026 | 12.59 | 12.94 | 12.59 | 12.62 | 12.62 | -7.33% | 15,078 |
| Jan 30, 2026 | 13.63 | 13.89 | 13.40 | 13.62 | 13.62 | -0.16% | 26,085 |
| Jan 29, 2026 | 14.10 | 14.10 | 13.46 | 13.64 | 13.64 | -7.27% | 12,239 |
| Jan 28, 2026 | 14.76 | 14.78 | 14.56 | 14.71 | 14.71 | -0.74% | 4,164 |
| Jan 27, 2026 | 14.40 | 14.82 | 14.30 | 14.82 | 14.82 | 3.64% | 8,383 |
| Jan 26, 2026 | 14.29 | 14.51 | 14.29 | 14.30 | 14.30 | -1.52% | 21,419 |
| Jan 23, 2026 | 14.61 | 14.88 | 14.40 | 14.52 | 14.52 | -0.55% | 5,804 |
| Jan 22, 2026 | 14.71 | 14.71 | 14.50 | 14.60 | 14.60 | -2.86% | 4,880 |
| Jan 21, 2026 | 14.80 | 15.07 | 14.14 | 15.03 | 15.03 | 2.80% | 7,949 |
| Jan 20, 2026 | 14.77 | 14.87 | 14.52 | 14.62 | 14.62 | -9.84% | 19,026 |
| Jan 16, 2026 | 16.24 | 16.25 | 15.95 | 16.22 | 16.22 | -1.01% | 7,417 |
| Jan 15, 2026 | 16.96 | 16.96 | 16.38 | 16.38 | 16.38 | -5.37% | 16,519 |
| Jan 14, 2026 | 17.26 | 17.71 | 17.22 | 17.31 | 17.31 | 2.05% | 44,792 |
| Jan 13, 2026 | 16.55 | 16.99 | 16.50 | 16.96 | 16.96 | 5.16% | 33,954 |
| Jan 12, 2026 | 15.95 | 16.39 | 15.91 | 16.13 | 16.13 | -1.94% | 12,739 |
| Jan 9, 2026 | 16.41 | 16.95 | 16.31 | 16.45 | 16.45 | -1.38% | 23,259 |
| Jan 8, 2026 | 16.36 | 16.80 | 16.27 | 16.68 | 16.68 | -3.02% | 21,389 |
| Jan 7, 2026 | 17.19 | 17.44 | 17.06 | 17.20 | 17.20 | -0.74% | 27,055 |
| Jan 6, 2026 | 18.05 | 18.05 | 16.99 | 17.33 | 17.33 | -2.51% | 51,180 |
| Jan 5, 2026 | 17.38 | 18.12 | 17.27 | 17.78 | 17.78 | 8.30% | 42,916 |
| Jan 2, 2026 | 15.36 | 16.49 | 15.31 | 16.41 | 16.41 | 19.18% | 216,159 |
| Dec 31, 2025 | 14.43 | 14.47 | 13.71 | 13.77 | 13.77 | -4.44% | 78,630 |
| Dec 30, 2025 | 14.56 | 14.68 | 14.40 | 14.41 | 14.41 | 0.12% | 17,197 |
| Dec 29, 2025 | 14.55 | 14.64 | 14.39 | 14.40 | 14.40 | 0.20% | 5,987 |
| Dec 26, 2025 | 14.70 | 14.70 | 14.25 | 14.37 | 14.37 | -4.56% | 18,269 |
| Dec 24, 2025 | 15.03 | 15.15 | 14.96 | 15.05 | 15.05 | -0.97% | 1,413 |
| Dec 23, 2025 | 15.25 | 15.37 | 15.13 | 15.20 | 15.20 | -1.65% | 2,847 |
| Dec 22, 2025 | 15.70 | 15.89 | 15.46 | 15.46 | 15.46 | -1.01% | 3,279 |
| Dec 19, 2025 | 15.07 | 15.68 | 15.06 | 15.61 | 15.61 | 9.80% | 30,064 |
| Dec 18, 2025 | 15.06 | 15.27 | 14.15 | 14.22 | 14.22 | -4.62% | 41,316 |
| Dec 17, 2025 | 15.93 | 15.93 | 14.72 | 14.91 | 14.91 | -4.02% | 19,838 |
| Dec 16, 2025 | 15.41 | 15.55 | 15.40 | 15.53 | 15.53 | 3.15% | 2,938 |
| Dec 15, 2025 | 15.96 | 15.96 | 15.01 | 15.06 | 15.06 | -6.00% | 60,858 |
| Dec 12, 2025 | 16.46 | 16.46 | 15.85 | 16.02 | 16.02 | -2.64% | 18,388 |
| Dec 11, 2025 | 16.21 | 16.46 | 16.10 | 16.46 | 16.46 | -4.35% | 5,460 |
| Dec 10, 2025 | 17.12 | 17.53 | 17.05 | 17.20 | 17.20 | -1.81% | 5,560 |
| Dec 9, 2025 | 16.86 | 17.99 | 16.86 | 17.52 | 17.52 | 3.75% | 6,194 |
| Dec 8, 2025 | 16.92 | 17.00 | 16.66 | 16.89 | 16.89 | 3.82% | 7,258 |
| Dec 5, 2025 | 16.73 | 16.97 | 16.25 | 16.27 | 16.27 | -6.75% | 10,172 |
| Dec 4, 2025 | 17.53 | 17.68 | 17.39 | 17.44 | 17.44 | -1.61% | 11,231 |
| Dec 3, 2025 | 17.47 | 17.86 | 17.36 | 17.73 | 17.73 | 3.89% | 9,194 |
| Dec 2, 2025 | 16.34 | 17.34 | 16.34 | 17.07 | 17.06 | 8.32% | 61,565 |
| Dec 1, 2025 | 16.16 | 16.16 | 15.55 | 15.75 | 15.75 | -10.28% | 18,956 |
| Nov 28, 2025 | 18.67 | 18.67 | 17.52 | 17.56 | 17.56 | -3.98% | 18,521 |
| Nov 26, 2025 | 17.80 | 18.43 | 17.65 | 18.29 | 18.29 | 1.61% | 22,094 |
| Nov 25, 2025 | 17.60 | 18.02 | 17.21 | 18.00 | 18.00 | -0.28% | 21,729 |