Skip to main content
Grayscale Dogecoin Trust ETF Accred Inv (GDOG)
NYSEARCA: GDOG · Real-Time Price · USD
11.71
+0.21 (1.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GDOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.6211.7411.5611.7111.711.84%33,229
Apr 27, 202611.5511.6611.4011.5011.50-0.61%48,283
Apr 24, 202611.5111.5911.4311.5711.572.21%38,663
Apr 23, 202611.3111.4911.2911.3211.32-0.44%23,202
Apr 22, 202611.5211.5411.3311.3711.373.07%23,584
Apr 21, 202611.1811.2011.0111.0311.03-1.95%16,555
Apr 20, 202611.1711.2611.0611.2511.25-4.35%19,266
Apr 17, 202611.8712.0011.7611.7611.760.61%49,616
Apr 16, 202611.4611.7411.1411.6911.693.55%45,253
Apr 15, 202610.9911.3710.9511.2911.293.29%44,204
Apr 14, 202611.2311.4910.8810.9310.93-0.09%48,589
Apr 13, 202610.7110.9510.6910.9410.94-2.06%71,780
Apr 10, 202610.8611.2110.8611.1711.171.27%16,315
Apr 9, 202610.7611.0310.7111.0311.030.64%14,747
Apr 8, 202611.1611.1610.9110.9610.960.92%18,489
Apr 7, 202610.6810.8610.5910.8610.860.56%12,378
Apr 6, 202610.9010.9310.7910.8010.801.89%18,552
Apr 2, 202610.5310.6710.5010.6010.60-2.78%16,818
Apr 1, 202610.8810.9710.8410.9010.900.86%13,857
Mar 31, 202610.6810.8710.6810.8110.811.31%5,859
Mar 30, 202610.9310.9610.6610.6710.670.76%11,643
Mar 27, 202610.6210.6410.5110.5910.59-1.16%16,344
Mar 26, 202610.7610.8010.6710.7110.71-5.35%17,168
Mar 25, 202611.4211.4811.3011.3211.323.44%11,003
Mar 24, 202611.0211.0210.8810.9410.94-1.87%9,285
Mar 23, 202610.9711.2310.9511.1511.151.29%28,978
Mar 20, 202611.0511.0910.9411.0111.010.36%6,922
Mar 19, 202610.9011.0010.8010.9710.97-1.50%53,606
Mar 18, 202611.3011.3011.0011.1411.14-5.56%13,095
Mar 17, 202611.6411.8111.5911.7911.79-1.64%10,230
Mar 16, 202611.8112.1211.7611.9911.996.29%29,787
Mar 13, 202611.8111.8811.2611.2811.281.49%27,718
Mar 12, 202611.0711.2111.0011.1111.110.76%18,377
Mar 11, 202611.0111.1610.8211.0311.03-0.90%28,318
Mar 10, 202611.3811.7211.1211.1311.133.82%16,463
Mar 9, 202610.7810.8410.7210.7210.720.07%15,398
Mar 6, 202610.6910.7110.6010.7110.71-3.49%29,472
Mar 5, 202611.2211.2410.9311.1011.10-7.58%72,425
Mar 4, 202611.2512.2211.1912.0112.0114.60%72,765
Mar 3, 202610.6010.8610.4310.4810.48-6.09%56,556
Mar 2, 202610.7411.4510.7411.1611.161.64%20,120
Feb 27, 202611.0911.1410.9210.9810.98-3.60%15,445
Feb 26, 202611.6611.7011.2511.3911.39-6.94%24,961
Feb 25, 202611.5912.2911.5712.2412.2413.02%82,488
Feb 24, 202610.6710.8810.6010.8310.83-1.28%126,349
Feb 23, 202611.3211.3710.8810.9710.97-7.23%15,129
Feb 20, 202611.5012.0211.5011.8311.832.76%75,927
Feb 19, 202611.4311.5511.2511.5111.51-0.72%18,528
Feb 18, 202611.7312.0211.5111.5911.59-1.86%10,725
Feb 17, 202611.7712.0811.6011.8111.813.60%66,749
Feb 13, 202610.9911.4010.9611.4011.406.54%81,454
Feb 12, 202611.0611.0910.7010.7010.70-0.07%17,036
Feb 11, 202610.7110.7110.3810.7110.71-1.94%99,177
Feb 10, 202610.8811.0310.8810.9210.92-3.70%11,355
Feb 9, 202611.0511.3510.9911.3411.34-2.24%9,677
Feb 6, 202611.0911.9411.0911.6011.6011.11%20,555
Feb 5, 202611.6611.7810.2910.4410.44-14.85%28,257
Feb 4, 202612.4012.4111.9712.2612.26-4.37%16,052
Feb 3, 202612.7312.9412.0512.8212.821.58%26,623
Feb 2, 202612.5912.9412.5912.6212.62-7.33%15,078
Jan 30, 202613.6313.8913.4013.6213.62-0.16%26,085
Jan 29, 202614.1014.1013.4613.6413.64-7.27%12,239
Jan 28, 202614.7614.7814.5614.7114.71-0.74%4,164
Jan 27, 202614.4014.8214.3014.8214.823.64%8,383
Jan 26, 202614.2914.5114.2914.3014.30-1.52%21,419
Jan 23, 202614.6114.8814.4014.5214.52-0.55%5,804
Jan 22, 202614.7114.7114.5014.6014.60-2.86%4,880
Jan 21, 202614.8015.0714.1415.0315.032.80%7,949
Jan 20, 202614.7714.8714.5214.6214.62-9.84%19,026
Jan 16, 202616.2416.2515.9516.2216.22-1.01%7,417
Jan 15, 202616.9616.9616.3816.3816.38-5.37%16,519
Jan 14, 202617.2617.7117.2217.3117.312.05%44,792
Jan 13, 202616.5516.9916.5016.9616.965.16%33,954
Jan 12, 202615.9516.3915.9116.1316.13-1.94%12,739
Jan 9, 202616.4116.9516.3116.4516.45-1.38%23,259
Jan 8, 202616.3616.8016.2716.6816.68-3.02%21,389
Jan 7, 202617.1917.4417.0617.2017.20-0.74%27,055
Jan 6, 202618.0518.0516.9917.3317.33-2.51%51,180
Jan 5, 202617.3818.1217.2717.7817.788.30%42,916
Jan 2, 202615.3616.4915.3116.4116.4119.18%216,159
Dec 31, 202514.4314.4713.7113.7713.77-4.44%78,630
Dec 30, 202514.5614.6814.4014.4114.410.12%17,197
Dec 29, 202514.5514.6414.3914.4014.400.20%5,987
Dec 26, 202514.7014.7014.2514.3714.37-4.56%18,269
Dec 24, 202515.0315.1514.9615.0515.05-0.97%1,413
Dec 23, 202515.2515.3715.1315.2015.20-1.65%2,847
Dec 22, 202515.7015.8915.4615.4615.46-1.01%3,279
Dec 19, 202515.0715.6815.0615.6115.619.80%30,064
Dec 18, 202515.0615.2714.1514.2214.22-4.62%41,316
Dec 17, 202515.9315.9314.7214.9114.91-4.02%19,838
Dec 16, 202515.4115.5515.4015.5315.533.15%2,938
Dec 15, 202515.9615.9615.0115.0615.06-6.00%60,858
Dec 12, 202516.4616.4615.8516.0216.02-2.64%18,388
Dec 11, 202516.2116.4616.1016.4616.46-4.35%5,460
Dec 10, 202517.1217.5317.0517.2017.20-1.81%5,560
Dec 9, 202516.8617.9916.8617.5217.523.75%6,194
Dec 8, 202516.9217.0016.6616.8916.893.82%7,258
Dec 5, 202516.7316.9716.2516.2716.27-6.75%10,172
Dec 4, 202517.5317.6817.3917.4417.44-1.61%11,231
Dec 3, 202517.4717.8617.3617.7317.733.89%9,194