Grayscale CoinDesk Crypto 5 ETF GDLC
30.75 USD -1.01 (-3.18%)
As ofNov 13, 2026, 3:59 PM EST
30.30 Day range 30.81
26.39 52-week range 46.44
- YTD
- -25.58%
- 1 year
- -33.59%
GDLC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.82 | 30.81 | 30.30 | 30.75 | -1.01 | -3.18% | 70,596 |
| Nov 12, 2026 | 31.88 | 32.03 | 31.63 | 31.76 | -1.34 | -4.05% | 28,900 |
| Nov 11, 2026 | 32.57 | 33.15 | 32.57 | 33.10 | +0.40 | +1.22% | 12,600 |
| Nov 10, 2026 | 32.71 | 33.17 | 32.29 | 32.70 | -0.62 | -1.86% | 38,500 |
| Nov 9, 2026 | 33.19 | 33.53 | 33.19 | 33.32 | -0.74 | -2.17% | 14,600 |
| Nov 6, 2026 | 33.90 | 34.16 | 33.70 | 34.06 | -0.19 | -0.55% | 20,300 |
| Nov 5, 2026 | 35.77 | 35.83 | 34.05 | 34.25 | -1.84 | -5.10% | 46,000 |
| Nov 4, 2026 | 35.15 | 36.45 | 35.15 | 36.09 | +1.13 | +3.23% | 34,000 |
| Nov 3, 2026 | 34.74 | 35.00 | 34.74 | 34.96 | +0.53 | +1.54% | 41,900 |
| Nov 2, 2026 | 34.88 | 35.17 | 34.38 | 34.43 | -0.03 | -0.09% | 34,600 |
| Oct 30, 2026 | 34.61 | 34.92 | 34.25 | 34.46 | -1.79 | -4.94% | 60,400 |
| Oct 29, 2026 | 35.96 | 36.78 | 35.95 | 36.25 | -0.44 | -1.20% | 14,800 |
| Oct 28, 2026 | 36.24 | 36.70 | 36.20 | 36.69 | +0.35 | +0.96% | 18,900 |
| Oct 27, 2026 | 36.02 | 36.41 | 35.94 | 36.34 | +0.40 | +1.11% | 19,000 |
| Oct 26, 2026 | 35.91 | 36.29 | 35.82 | 35.94 | -0.63 | -1.72% | 24,900 |
| Oct 23, 2026 | 36.81 | 36.97 | 36.56 | 36.57 | -0.15 | -0.41% | 49,300 |
| Oct 22, 2026 | 36.80 | 36.88 | 36.43 | 36.72 | -1.35 | -3.55% | 19,400 |
| Oct 21, 2026 | 37.69 | 38.28 | 37.69 | 38.07 | +0.92 | +2.48% | 11,400 |
| Oct 20, 2026 | 36.59 | 37.45 | 36.59 | 37.15 | +0.42 | +1.14% | 26,200 |
| Oct 19, 2026 | 37.05 | 37.06 | 36.73 | 36.73 | +0.06 | +0.16% | 19,000 |
| Oct 16, 2026 | 37.01 | 37.23 | 36.45 | 36.67 | -0.49 | -1.32% | 19,500 |
| Oct 15, 2026 | 36.13 | 37.26 | 35.88 | 37.16 | +0.33 | +0.90% | 24,200 |
| Oct 14, 2026 | 37.45 | 37.53 | 36.79 | 36.83 | -0.79 | -2.10% | 23,300 |
| Oct 13, 2026 | 37.65 | 37.89 | 37.53 | 37.62 | +0.12 | +0.32% | 12,200 |
| Oct 12, 2026 | 37.46 | 37.68 | 37.29 | 37.50 | +0.27 | +0.73% | 28,200 |
| Oct 9, 2026 | 37.54 | 37.66 | 37.23 | 37.23 | +0.12 | +0.32% | 14,800 |
| Oct 8, 2026 | 37.61 | 37.72 | 36.42 | 37.11 | -0.91 | -2.39% | 35,000 |
| Oct 7, 2026 | 38.10 | 38.20 | 37.82 | 38.02 | -1.17 | -2.99% | 44,200 |
| Oct 6, 2026 | 39.50 | 39.67 | 39.16 | 39.19 | -0.09 | -0.23% | 15,400 |
| Oct 5, 2026 | 39.45 | 39.72 | 39.04 | 39.28 | +0.60 | +1.55% | 25,100 |
| Oct 2, 2026 | 39.70 | 39.97 | 38.54 | 38.68 | -0.15 | -0.39% | 18,400 |
| Oct 1, 2026 | 38.35 | 39.07 | 38.35 | 38.83 | +0.47 | +1.23% | 33,200 |
| Sep 30, 2026 | 39.15 | 39.15 | 38.36 | 38.36 | -0.06 | -0.16% | 18,200 |
| Sep 29, 2026 | 38.93 | 38.99 | 38.17 | 38.42 | +0.10 | +0.26% | 26,500 |
| Sep 28, 2026 | 38.48 | 38.80 | 38.12 | 38.32 | -0.47 | -1.21% | 16,400 |
| Sep 25, 2026 | 38.78 | 38.86 | 38.49 | 38.79 | 0.00 | 0.00% | 13,800 |
| Sep 24, 2026 | 38.52 | 39.01 | 38.37 | 38.79 | +0.08 | +0.21% | 21,000 |
| Sep 23, 2026 | 39.35 | 39.41 | 38.44 | 38.71 | -0.93 | -2.35% | 15,400 |
| Sep 22, 2026 | 39.47 | 39.83 | 39.40 | 39.64 | -0.15 | -0.38% | 41,500 |
| Sep 21, 2026 | 39.05 | 39.83 | 38.99 | 39.79 | +2.33 | +6.22% | 70,100 |
| Sep 18, 2026 | 35.87 | 37.50 | 35.87 | 37.46 | +2.36 | +6.72% | 44,100 |
| Sep 17, 2026 | 35.10 | 35.39 | 35.01 | 35.10 | +0.33 | +0.95% | 11,500 |
| Sep 16, 2026 | 34.60 | 34.94 | 34.28 | 34.77 | -0.08 | -0.23% | 18,100 |
| Sep 15, 2026 | 35.47 | 35.47 | 34.26 | 34.85 | -1.47 | -4.05% | 29,300 |
| Sep 14, 2026 | 35.73 | 36.46 | 35.73 | 36.32 | +0.72 | +2.02% | 68,200 |
| Sep 11, 2026 | 35.57 | 36.60 | 35.51 | 35.60 | +0.28 | +0.79% | 16,400 |
| Sep 10, 2026 | 35.24 | 35.45 | 35.12 | 35.32 | -0.56 | -1.56% | 8,100 |
| Sep 9, 2026 | 36.50 | 36.62 | 35.85 | 35.88 | -0.15 | -0.42% | 20,100 |
| Sep 8, 2026 | 35.98 | 36.28 | 35.62 | 36.03 | -0.30 | -0.83% | 30,400 |
| Sep 4, 2026 | 36.14 | 36.38 | 35.88 | 36.33 | -1.00 | -2.68% | 84,400 |
| Sep 3, 2026 | 35.83 | 37.33 | 35.83 | 37.33 | +2.17 | +6.17% | 19,400 |
| Sep 2, 2026 | 34.97 | 35.33 | 34.88 | 35.16 | -0.15 | -0.42% | 23,600 |
| Sep 1, 2026 | 35.61 | 35.76 | 34.82 | 35.31 | -0.79 | -2.19% | 26,100 |
| Aug 31, 2026 | 35.69 | 36.18 | 35.51 | 36.10 | +0.57 | +1.60% | 14,600 |
| Aug 28, 2026 | 36.30 | 36.51 | 35.26 | 35.53 | -1.05 | -2.87% | 17,000 |
| Aug 27, 2026 | 36.31 | 37.01 | 36.20 | 36.58 | +0.74 | +2.06% | 26,000 |
| Aug 26, 2026 | 35.81 | 35.92 | 35.45 | 35.84 | -0.23 | -0.64% | 24,300 |
| Aug 25, 2026 | 35.97 | 36.34 | 35.91 | 36.07 | -0.02 | -0.06% | 53,000 |
| Aug 24, 2026 | 36.26 | 36.67 | 35.75 | 36.09 | +0.97 | +2.76% | 46,600 |
| Aug 21, 2026 | 35.08 | 35.38 | 34.80 | 35.12 | +1.93 | +5.82% | 61,200 |
| Aug 20, 2026 | 32.82 | 33.43 | 32.41 | 33.19 | +2.25 | +7.27% | 58,900 |
| Aug 19, 2026 | 29.37 | 31.32 | 29.30 | 30.94 | +1.78 | +6.10% | 134,700 |
| Aug 18, 2026 | 28.88 | 29.26 | 28.88 | 29.16 | +0.11 | +0.38% | 33,200 |
| Aug 17, 2026 | 28.65 | 29.13 | 28.65 | 29.05 | +0.57 | +2.00% | 31,200 |
| Aug 14, 2026 | 28.41 | 28.59 | 28.26 | 28.48 | -0.14 | -0.49% | 39,900 |
65 days, newest first. Daily bars as drawn on the GDLC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.