Stockscreener 앱 받기
20.65
4.82%
0.95
Grayscale Digital Large Cap Fund LLC 주식 (GDLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-26 | $21.04 | $19.36 | $1.68 | 158,434.0 | +4.82% |
| 2024-09-24 | $19.70 | $19.27 | $0.43 | 29,769.0 | +0.70% |
| 2024-09-23 | $19.79 | $19.02 | $0.77 | 41,927.0 | +2.48% |
| 2024-09-20 | $19.33 | $19.00 | $0.3285 | 35,528.0 | +0.48% |
| 2024-09-19 | $19.35 | $18.67 | $0.6795 | 67,148.0 | +5.20% |
| 2024-09-18 | $18.67 | $17.95 | $0.7215 | 17,814.0 | -0.61% |
| 2024-09-17 | $18.99 | $17.93 | $1.06 | 55,882.0 | +1.57% |
| 2024-09-16 | $18.43 | $17.63 | $0.80 | 36,860.0 | -3.47% |
| 2024-09-13 | $18.74 | $17.90 | $0.84 | 28,849.0 | +1.28% |
| 2024-09-12 | $18.47 | $17.91 | $0.56 | 47,367.0 | +0.33% |
| 2024-09-11 | $18.53 | $17.36 | $1.17 | 104,795.0 | -0.16% |
| 2024-09-10 | $18.42 | $17.73 | $0.69 | 79,598.0 | +1.16% |
| 2024-09-09 | $18.06 | $17.26 | $0.80 | 67,861.0 | +6.05% |
| 2024-09-06 | $17.97 | $16.81 | $1.16 | 71,836.0 | -2.69% |
| 2024-09-05 | $18.23 | $17.27 | $0.9598 | 118,961.0 | -4.58% |
| 2024-09-04 | $18.60 | $17.90 | $0.70 | 95,508.0 | -0.92% |
| 2024-09-03 | $19.03 | $18.34 | $0.69 | 34,677.0 | -2.06% |
| 2024-08-30 | $19.41 | $18.86 | $0.555 | 18,657.0 | -1.70% |
| 2024-08-29 | $19.95 | $19.20 | $0.7522 | 23,022.0 | -0.18% |
| 2024-08-28 | $19.90 | $19.10 | $0.80 | 53,923.0 | -4.32% |
| 2024-08-27 | $20.46 | $19.95 | $0.51 | 40,563.0 | -2.09% |
Grayscale Digital Large Cap Fund LLC 주식 (GDLC) 연도별 가격 이력
이 심층 분석에서는 Grayscale Digital Large Cap Fund LLC 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Digital Large Cap Fund LLC 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Digital Large Cap Fund LLC 주식 (GDLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $21.04 | $16.81 | $4.23 | 1,092,814.0 | +9.26% |
| 2024-08 | $23.17 | $17.01 | $6.16 | 1,231,694.0 | -18.53% |
| 2024-07 | $25.50 | $20.09 | $5.41 | 1,476,503.0 | +3.14% |
| 2024-06 | $27.27 | $21.01 | $6.26 | 1,223,633.0 | -14.00% |
| 2024-05 | $27.18 | $17.76 | $9.42 | 2,380,390.0 | +40.24% |
| 2024-04 | $23.71 | $18.57 | $5.14 | 2,088,010.0 | -21.37% |
| 2024-03 | $27.49 | $20.06 | $7.43 | 3,153,681.0 | +8.21% |
| 2024-02 | $22.74 | $13.51 | $9.23 | 2,694,768.0 | +56.50% |
| 2024-01 | $19.05 | $12.27 | $6.78 | 3,754,410.0 | -19.32% |
Grayscale Digital Large Cap Fund LLC 주식 (GDLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.40 | $15.83 | $3.57 | 2,892,605.0 | +10.29% |
| 2023-11 | $16.61 | $12.45 | $4.16 | 2,711,308.0 | +25.92% |
| 2023-10 | $13.46 | $8.14 | $5.32 | 1,785,284.0 | +49.88% |
| 2023-09 | $8.74 | $5.56 | $3.18 | 780,970.0 | -2.91% |
| 2023-08 | $10.55 | $7.72 | $2.83 | 1,024,983.0 | -8.13% |
| 2023-07 | $10.78 | $8.00 | $2.78 | 1,355,481.0 | +15.29% |
| 2023-06 | $9.18 | $5.62 | $3.56 | 1,601,385.0 | +24.39% |
| 2023-05 | $7.16 | $5.88 | $1.28 | 788,618.0 | -4.82% |
| 2023-04 | $8.00 | $6.38 | $1.62 | 1,208,029.0 | -0.72% |
| 2023-03 | $7.38 | $5.13 | $2.25 | 1,487,335.0 | +14.81% |
| 2023-02 | $6.61 | $5.31 | $1.30 | 1,221,776.0 | +0.00% |
| 2023-01 | $6.91 | $3.75 | $3.16 | 1,642,075.0 | +56.92% |
Grayscale Digital Large Cap Fund LLC 주식 (GDLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.05 | $3.81 | $1.24 | 1,695,263.0 | -21.52% |
| 2022-11 | $7.81 | $4.04 | $3.77 | 2,626,087.0 | -31.07% |
| 2022-10 | $7.61 | $6.25 | $1.36 | 1,036,995.0 | -3.01% |
| 2022-09 | $9.25 | $6.86 | $2.39 | 709,779.0 | -14.23% |
| 2022-08 | $10.39 | $8.02 | $2.37 | 1,067,257.0 | -14.03% |
| 2022-07 | $10.00 | $8.15 | $1.85 | 320,543.0 | -40.22% |
| 2022-05 | $17.60 | $16.05 | $1.55 | 106,997.0 | +0.00% |
4.32%
자본화:
|
볼륨(24시간):