Grayscale Dogecoin Trust ETF (GDOG)
10.34
+0.74
(+7.71%)
USD |
NYSEARCA |
Sep 18, 16:00
10.30
-0.04
(-0.39%)
After-Hours: 20:00
GDOG Price : 10.34 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 10.01 | 10.36 | 10.01 | 10.34 | 92966.00 |
| Sep 17, 2026 | 9.52 | 9.69 | 9.47 | 9.60 | 11797.00 |
| Sep 16, 2026 | 9.295 | 9.440 | 9.22 | 9.421 | 18968.00 |
| Sep 15, 2026 | 9.76 | 9.76 | 9.251 | 9.49 | 81927.00 |
| Sep 14, 2026 | 9.82 | 10.00 | 9.82 | 9.941 | 46713.00 |
| Sep 11, 2026 | 9.91 | 10.34 | 9.86 | 9.924 | 33756.00 |
| Sep 10, 2026 | 9.81 | 9.88 | 9.711 | 9.84 | 41939.00 |
| Sep 09, 2026 | 10.71 | 10.71 | 10.20 | 10.20 | 15897.00 |
| Sep 08, 2026 | 10.46 | 10.65 | 10.38 | 10.53 | 16918.00 |
| Sep 04, 2026 | 10.00 | 10.06 | 9.860 | 9.940 | 22830.00 |
| Sep 03, 2026 | 9.80 | 10.56 | 9.79 | 10.50 | 39685.00 |
| Sep 02, 2026 | 9.48 | 9.595 | 9.48 | 9.528 | 15801.00 |
| Sep 01, 2026 | 9.681 | 9.748 | 9.51 | 9.62 | 33613.00 |
| Aug 31, 2026 | 9.71 | 9.828 | 9.65 | 9.76 | 89256.00 |
| Aug 28, 2026 | 10.16 | 10.32 | 9.92 | 9.93 | 30528.00 |
| Aug 27, 2026 | 10.35 | 10.56 | 10.28 | 10.41 | 25075.00 |
| Aug 26, 2026 | 10.02 | 10.10 | 9.851 | 9.977 | 16597.00 |
| Aug 25, 2026 | 10.43 | 10.53 | 10.29 | 10.35 | 41098.00 |
| Aug 24, 2026 | 10.84 | 10.90 | 10.34 | 10.47 | 157603.0 |
| Aug 21, 2026 | 9.82 | 10.02 | 9.691 | 9.980 | 122529.0 |
| Aug 20, 2026 | 9.10 | 9.81 | 9.03 | 9.35 | 89621.00 |
| Aug 19, 2026 | 8.29 | 8.67 | 8.26 | 8.60 | 89288.00 |
| Aug 18, 2026 | 8.20 | 8.280 | 8.18 | 8.251 | 15656.00 |
| Aug 17, 2026 | 8.21 | 8.280 | 8.21 | 8.24 | 20192.00 |
| Aug 14, 2026 | 8.15 | 8.210 | 8.130 | 8.192 | 12403.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median