Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grayscale CoinDesk Crypto 5 ETF (NY:GDLC)

30.96 +0.68 (+2.25%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 30.55 30.62 30.08 30.28 41,985 -1.10(-3.51%)
Mar 26, 2026 31.81 31.85 31.16 31.38 63,266 -1.22(-3.74%)
Mar 25, 2026 32.93 33.07 32.43 32.60 25,329 +0.80(+2.52%)
Mar 24, 2026 32.47 32.52 31.70 31.80 32,444 -0.64(-1.97%)
Mar 23, 2026 32.50 33.01 32.26 32.44 32,298 +0.19(+0.59%)
Mar 20, 2026 32.40 32.40 32.01 32.25 35,589 -0.13(-0.40%)
Mar 19, 2026 32.01 32.41 31.76 32.38 296,386 -0.34(-1.04%)
Mar 18, 2026 33.36 33.37 32.57 32.72 29,069 -1.69(-4.92%)
Mar 17, 2026 33.96 34.57 33.93 34.41 64,902 +0.27(+0.80%)
Mar 16, 2026 34.00 34.39 33.63 34.14 35,218 +1.64(+5.03%)
Mar 13, 2026 33.39 33.80 32.42 32.50 28,679 +0.32(+1.01%)
Mar 12, 2026 31.97 32.25 31.70 32.18 31,841 -0.16(-0.49%)
Mar 11, 2026 32.11 32.50 31.90 32.34 14,137 +0.42(+1.32%)
Mar 10, 2026 32.25 32.74 31.63 31.92 69,073 +0.41(+1.30%)
Mar 09, 2026 31.41 31.71 31.25 31.51 104,909 +0.35(+1.12%)
Mar 06, 2026 31.41 31.56 30.91 31.16 20,420 -1.45(-4.45%)
Mar 05, 2026 33.11 33.19 32.28 32.61 32,679 -0.80(-2.39%)
Mar 04, 2026 32.68 33.89 32.50 33.41 71,531 +2.26(+7.26%)
Mar 03, 2026 30.66 31.54 30.31 31.15 30,416 -0.45(-1.42%)
Mar 02, 2026 30.10 32.03 30.10 31.60 56,127 +1.59(+5.30%)
Feb 27, 2026 30.29 30.47 29.85 30.01 31,797 -0.98(-3.16%)
Feb 26, 2026 31.44 31.48 30.60 30.99 50,394 -0.87(-2.73%)
Feb 25, 2026 30.62 31.93 30.45 31.86 83,194 +2.45(+8.33%)
Feb 24, 2026 28.78 29.51 28.61 29.41 125,012 -0.05(-0.17%)
Feb 23, 2026 30.22 30.26 29.22 29.46 35,183 -1.56(-5.03%)
Feb 20, 2026 30.63 31.16 30.50 31.02 48,821 +0.33(+1.08%)
Feb 19, 2026 30.18 30.69 30.03 30.69 40,282 +0.37(+1.22%)
Feb 18, 2026 30.74 31.26 30.18 30.32 146,263 -0.70(-2.26%)
Feb 17, 2026 31.16 31.23 30.53 31.02 55,891 -0.40(-1.27%)
Feb 13, 2026 30.68 31.70 30.52 31.42 35,885 +1.55(+5.19%)
Feb 12, 2026 31.06 31.07 29.68 29.87 113,344 -0.82(-2.67%)
Feb 11, 2026 31.05 31.05 29.92 30.69 121,817 -0.62(-1.98%)
Feb 10, 2026 31.59 31.89 31.06 31.31 41,910 -1.17(-3.60%)
Feb 09, 2026 31.48 32.55 31.32 32.48 87,245 +0.38(+1.18%)
Feb 06, 2026 30.74 32.76 30.66 32.10 124,057 +3.08(+10.61%)
Feb 05, 2026 32.06 32.40 28.49 29.02 410,232 -4.69(-13.91%)
Feb 04, 2026 34.49 34.67 33.10 33.71 250,592 -1.61(-4.56%)
Feb 03, 2026 36.09 36.31 33.58 35.32 171,648 -0.60(-1.68%)
Feb 02, 2026 35.97 36.63 35.82 35.92 238,565 -3.23(-8.24%)
Jan 30, 2026 38.95 39.57 38.31 39.15 121,262 -0.38(-0.96%)
Jan 29, 2026 41.25 41.36 39.11 39.53 247,080 -2.53(-6.02%)
Jan 28, 2026 42.42 42.50 41.88 42.06 70,068 -0.15(-0.36%)
Jan 27, 2026 41.50 42.21 41.17 42.21 46,156 +0.97(+2.35%)
Jan 26, 2026 41.19 41.87 40.99 41.24 65,601 -0.84(-2.01%)
Jan 23, 2026 42.04 42.91 41.48 42.09 81,356 +0.09(+0.20%)
Jan 22, 2026 42.18 42.30 41.66 42.00 51,557 -0.65(-1.52%)
Jan 21, 2026 42.14 42.70 41.07 42.65 198,013 +0.42(+1.01%)
Jan 20, 2026 42.91 43.02 42.07 42.23 143,373 -3.20(-7.05%)
Jan 16, 2026 45.52 45.52 44.72 45.43 58,740 +0.23(+0.51%)
Jan 15, 2026 46.11 46.11 45.12 45.20 106,785 -1.24(-2.67%)
Jan 14, 2026 45.54 46.59 45.54 46.44 70,795 +1.49(+3.31%)
Jan 13, 2026 43.98 44.95 43.77 44.95 71,515 +1.49(+3.43%)
Jan 12, 2026 42.93 43.88 42.93 43.46 54,255 +0.57(+1.33%)
Jan 09, 2026 43.12 43.80 42.80 42.89 40,653 -0.36(-0.83%)
Jan 08, 2026 42.68 43.62 42.53 43.25 31,527 -0.20(-0.46%)
Jan 07, 2026 43.82 44.06 43.27 43.45 58,569 -0.93(-2.09%)
Jan 06, 2026 45.37 45.37 43.78 44.38 67,808 -0.65(-1.44%)
Jan 05, 2026 44.06 45.26 43.88 45.03 124,013 +2.39(+5.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.