Stock listing
NYSE Arca:GDOG Grayscale Dogecoin Trust ETF Accred Inv Stock
Follow Grayscale Dogecoin Trust ETF Accred Inv into a list and get an email when it puts out news.
Share price · AMEX:GDOG
$8.83 USD +0.18 (+2.1%)
Close on Nov 3, 2026
- Day range
- $8.78 – $8.84 USDNov 3, 2026
- Volume
- 8,795 sharesNov 3, 2026
- Traded on an average day
- $480,238 USDMedian day 33,700 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:GDOG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.83 | +0.182 | +2.1% | $8.819 | $8.84 | $8.782 | 8,795 | |
| $8.648 | -0.181 | -2.0% | $8.81 | $8.841 | $8.61 | 22,448 | |
| $8.829 | -0.464 | -5.0% | $8.87 | $8.935 | $8.72 | 61,800 | |
| $9.293 | -0.117 | -1.2% | $9.27 | $9.50 | $9.25 | 48,500 | |
| $9.41 | +0.24 | +2.6% | $9.27 | $9.41 | $9.23 | 8,700 | |
| $9.17 | +0.12 | +1.3% | $9.07 | $9.20 | $9.07 | 15,500 | |
| $9.05 | -0.22 | -2.4% | $9.04 | $9.15 | $8.99 | 32,500 | |
| $9.27 | +0.04 | +0.4% | $9.37 | $9.42 | $9.26 | 37,400 | |
| $9.23 | -0.51 | -5.2% | $9.35 | $9.35 | $9.13 | 112,200 | |
| $9.74 | +0.185 | +1.9% | $9.61 | $9.827 | $9.60 | 18,100 | |
| $9.555 | +0.278 | +3.0% | $9.288 | $9.619 | $9.288 | 53,800 | |
| $9.277 | -0.123 | -1.3% | $9.36 | $9.36 | $9.24 | 38,200 | |
| $9.40 | -0.15 | -1.6% | $9.57 | $9.611 | $9.30 | 11,200 | |
| $9.55 | -0.051 | -0.5% | $9.26 | $9.58 | $9.16 | 31,900 | |
| $9.601 | -0.289 | -2.9% | $9.77 | $9.80 | $9.568 | 16,200 | |
| $9.89 | -0.11 | -1.1% | $9.87 | $9.96 | $9.84 | 8,241 | |
| $10.00 | +0.10 | +1.0% | $10.06 | $10.09 | $9.90 | 24,200 | |
| $9.90 | +0.07 | +0.7% | $9.88 | $9.968 | $9.88 | 19,500 | |
| $9.83 | -0.53 | -5.1% | $10.21 | $10.27 | $9.525 | 161,400 | |
| $10.36 | -0.64 | -5.8% | $10.36 | $10.45 | $10.30 | 40,100 | |
| $11.00 | -0.18 | -1.6% | $11.23 | $11.30 | $10.97 | 50,500 | |
| $11.18 | +0.46 | +4.3% | $11.30 | $11.31 | $11.01 | 61,600 | |
| $10.72 | -0.45 | -4.0% | $11.39 | $11.46 | $10.61 | 80,300 | |
| $11.17 | +0.12 | +1.1% | $11.05 | $11.18 | $10.99 | 53,900 | |
| $11.05 | +0.05 | +0.5% | $11.41 | $11.50 | $11.00 | 33,000 | |
| $11.00 | +0.045 | +0.4% | $11.30 | $11.30 | $10.90 | 52,855 | |
| $10.96 | -0.575 | -5.0% | $11.02 | $11.15 | $10.80 | 80,621 | |
| $11.53 | +0.233 | +2.1% | $11.49 | $11.55 | $11.31 | 100,700 | |
| $11.30 | +0.477 | +4.4% | $11.06 | $11.40 | $11.01 | 93,000 | |
| $10.82 | -0.94 | -8.0% | $11.67 | $11.72 | $10.75 | 79,700 | |
| $11.76 | +0.16 | +1.4% | $11.80 | $11.88 | $11.61 | 148,300 | |
| $11.60 | +1.26 | +12.2% | $11.01 | $11.75 | $10.82 | 173,600 | |
| $10.34 | +0.74 | +7.7% | $10.01 | $10.36 | $10.01 | 84,800 | |
| $9.60 | +0.179 | +1.9% | $9.52 | $9.69 | $9.47 | 11,800 | |
| $9.421 | -0.069 | -0.7% | $9.295 | $9.44 | $9.22 | 19,000 | |
| $9.49 | -0.451 | -4.5% | $9.76 | $9.76 | $9.251 | 81,900 | |
| $9.941 | +0.017 | +0.2% | $9.82 | $10.00 | $9.82 | 45,700 | |
| $9.924 | +0.084 | +0.9% | $9.91 | $10.34 | $9.86 | 33,800 | |
| $9.84 | -0.36 | -3.5% | $9.81 | $9.88 | $9.711 | 39,900 | |
| $10.20 | -0.33 | -3.1% | $10.71 | $10.71 | $10.20 | 15,900 | |
| $10.53 | +0.59 | +5.9% | $10.46 | $10.65 | $10.38 | 16,918 | |
| $9.94 | -0.562 | -5.4% | $10.00 | $10.07 | $9.86 | 22,700 | |
| $10.50 | +0.974 | +10.2% | $9.80 | $10.56 | $9.79 | 38,300 | |
| $9.528 | -0.092 | -1.0% | $9.48 | $9.595 | $9.48 | 15,800 | |
| $9.62 | -0.14 | -1.4% | $9.681 | $9.748 | $9.51 | 33,600 | |
| $9.76 | -0.17 | -1.7% | $9.71 | $9.828 | $9.65 | 89,000 | |
| $9.93 | -0.48 | -4.6% | $10.16 | $10.32 | $9.92 | 30,300 | |
| $10.41 | +0.433 | +4.3% | $10.35 | $10.56 | $10.28 | 25,100 | |
| $9.977 | -0.373 | -3.6% | $10.02 | $10.10 | $9.851 | 16,500 | |
| $10.35 | -0.12 | -1.1% | $10.43 | $10.53 | $10.29 | 41,097 | |
| $10.47 | +0.49 | +4.9% | $10.84 | $10.90 | $10.34 | 157,603 | |
| $9.98 | +0.63 | +6.7% | $9.82 | $10.02 | $9.691 | 122,500 | |
| $9.35 | +0.75 | +8.7% | $9.10 | $9.81 | $9.03 | 89,600 | |
| $8.60 | +0.349 | +4.2% | $8.29 | $8.67 | $8.26 | 89,300 | |
| $8.251 | +0.011 | +0.1% | $8.20 | $8.28 | $8.18 | 15,700 | |
| $8.24 | +0.048 | +0.6% | $8.21 | $8.28 | $8.21 | 20,200 | |
| $8.192 | -0.038 | -0.5% | $8.15 | $8.21 | $8.13 | 12,400 | |
| $8.23 | -0.05 | -0.6% | $8.22 | $8.25 | $8.18 | 11,200 | |
| $8.28 | -0.045 | -0.5% | $8.295 | $8.31 | $8.24 | 11,600 | |
| $8.325 | +0.125 | +1.5% | $8.288 | $8.358 | $8.21 | 16,706 | |
| $8.20 | +0.019 | +0.2% | $8.17 | $8.20 | $8.15 | 9,102 | |
| $8.181 | +0.111 | +1.4% | $8.202 | $8.239 | $8.16 | 19,900 | |
| $8.07 | -0.18 | -2.2% | $8.04 | $8.13 | $8.04 | 42,600 | |
| $8.25 | -0.01 | -0.1% | $8.24 | $8.25 | $8.13 | 8,400 | |
| $8.26 | +0.01 | +0.1% | $8.252 | $8.27 | $8.245 | 13,100 | |
| $8.25 | +0.052 | +0.6% | $8.16 | $8.269 | $8.16 | 57,800 |
- Ticker
- NYSE Arca:GDOG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Grayscale Dogecoin Trust ETF Accred Inv on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Grayscale Dogecoin Trust ETF Accred Inv.