Stockscreener 앱 받기
42.19
0.72%
0.30
시간 외 거래:
41.78
-0.41
-0.97%
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $42.40 | $41.73 | $0.67 | 117,731.0 | +0.72% |
| 2025-05-15 | $42.01 | $41.00 | $1.01 | 64,188.0 | +0.26% |
| 2025-05-14 | $42.25 | $41.54 | $0.71 | 80,077.0 | -1.60% |
| 2025-05-13 | $42.46 | $41.50 | $0.96 | 173,624.0 | +2.49% |
| 2025-05-12 | $42.78 | $41.00 | $1.78 | 125,676.0 | +0.02% |
| 2025-05-09 | $41.95 | $40.53 | $1.42 | 157,943.0 | +2.65% |
| 2025-05-08 | $40.35 | $38.96 | $1.39 | 142,782.0 | +6.16% |
| 2025-05-07 | $38.35 | $37.74 | $0.61 | 35,416.0 | +1.63% |
| 2025-05-06 | $37.59 | $37.10 | $0.49 | 270,271.0 | -0.29% |
| 2025-05-05 | $38.90 | $37.49 | $1.41 | 54,799.0 | -3.55% |
| 2025-05-02 | $39.07 | $38.69 | $0.385 | 276,721.0 | -0.15% |
| 2025-05-01 | $39.12 | $38.31 | $0.806 | 104,322.0 | +3.59% |
| 2025-04-30 | $37.85 | $37.19 | $0.66 | 24,509.0 | -1.70% |
| 2025-04-29 | $38.33 | $37.71 | $0.62 | 15,079.0 | +0.15% |
| 2025-04-28 | $38.25 | $37.61 | $0.638 | 42,243.0 | +0.20% |
| 2025-04-25 | $38.58 | $37.87 | $0.71 | 44,283.0 | +0.21% |
| 2025-04-24 | $38.04 | $37.01 | $1.03 | 44,012.0 | +0.40% |
| 2025-04-23 | $38.55 | $36.95 | $1.60 | 144,459.0 | +2.13% |
| 2025-04-22 | $37.13 | $35.25 | $1.88 | 69,831.0 | +6.21% |
| 2025-04-21 | $35.13 | $34.24 | $0.89 | 109,899.0 | +3.50% |
| 2025-04-17 | $34.26 | $33.71 | $0.55 | 8,331.0 | -0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $42.78 | $37.10 | $5.68 | 1,603,550.0 | +12.21% |
| 2025-04 | $38.58 | $30.11 | $8.47 | 1,483,523.0 | +8.26% |
| 2025-03 | $39.96 | $32.50 | $7.46 | 2,619,124.0 | +0.70% |
| 2025-02 | $44.32 | $32.76 | $11.56 | 1,537,980.0 | -25.15% |
| 2025-01 | $49.00 | $38.50 | $10.50 | 2,356,735.0 | +12.01% |
Grayscale Digital Large Cap Fund LLC 주식 (GDLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.00 | $40.01 | $8.99 | 1,993,053.0 | -3.07% |
| 2024-11 | $43.13 | $25.72 | $17.41 | 3,594,768.0 | +52.71% |
| 2024-10 | $29.75 | $19.42 | $10.33 | 2,816,043.0 | +37.13% |
| 2024-09 | $21.20 | $16.81 | $4.39 | 1,298,116.0 | +6.88% |
| 2024-08 | $23.17 | $17.01 | $6.16 | 1,210,340.0 | -18.53% |
| 2024-07 | $25.50 | $20.09 | $5.41 | 1,476,503.0 | +3.14% |
| 2024-06 | $27.27 | $21.01 | $6.26 | 1,223,930.0 | -14.00% |
| 2024-05 | $27.18 | $17.76 | $9.42 | 2,380,390.0 | +40.24% |
| 2024-04 | $23.71 | $18.57 | $5.14 | 2,088,725.0 | -21.37% |
| 2024-03 | $27.49 | $20.06 | $7.43 | 3,156,431.0 | +8.21% |
| 2024-02 | $22.74 | $13.51 | $9.23 | 2,695,164.0 | +56.50% |
| 2024-01 | $19.05 | $12.27 | $6.78 | 3,754,855.0 | -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% |
3.37%
4.39%
자본화:
|
볼륨(24시간):