Digital Gold Historical Data

DGLD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 12, 2025 $3,551.18
+2.42%
$103.67 million $1,318
Sep 9, 2025 $1,314.35
+0.00%
$38.37 million $7
Sep 8, 2025 $1,314.35
+0.00%
$38.37 million $7
Sep 2, 2025 $1,286.85
+0.00%
$37.57 million $8
Sep 1, 2025 $1,286.85
-2.47%
$37.57 million $137
Aug 29, 2025 $895.5
+0.00%
$-- $11
Aug 28, 2025 $895.5
+0.00%
$26.14 million $11
Aug 24, 2025 $933.61
+0.00%
$27.26 million $44
Aug 23, 2025 $1,115.05
-5.53%
$27.26 million $275
Nov 11, 2022 $165.19
-1.66%
$-- $26
Nov 10, 2022 $167.81
+1.36%
$-- $26
Nov 9, 2022 $153.14
-6.75%
$-- $41
Nov 8, 2022 $164.15
+3.95%
$-- $4,606
Nov 6, 2022 $161.26
+0.05%
$-- $47
Nov 5, 2022 $161.09
+0.02%
$-- $47
Nov 4, 2022 $158.7
+0.02%
$-- $5,235
Nov 3, 2022 $158.67
+1.22%
$-- $5,516
Nov 2, 2022 $156.78
-1.84%
$-- $15
Nov 1, 2022 $157.46
+0.11%
$-- $6
Oct 31, 2022 $157.32
-1.38%
$-- $11
Oct 30, 2022 $158
+0.00%
$-- $20
Oct 29, 2022 $158
-0.97%
$-- $41
Oct 28, 2022 $159.56
-0.13%
$-- $358
Oct 27, 2022 $161.96
-0.15%
$-- $76
Oct 26, 2022 $162.13
+1.00%
$-- $76
Oct 22, 2022 $158.97
-0.30%
$-- $114
Oct 21, 2022 $159.45
+0.98%
$-- $537
Oct 20, 2022 $158
+0.00%
$-- $15
Oct 19, 2022 $158
-0.53%
$-- $15
Oct 18, 2022 $158.84
+0.00%
$-- $9
Oct 16, 2022 $158.13
+0.58%
$-- $40
Oct 15, 2022 $157.09
-0.80%
$-- $80
Oct 14, 2022 $158.39
-1.96%
$-- $82
Oct 13, 2022 $161.53
+0.59%
$-- $6,837
Oct 12, 2022 $160.58
-0.70%
$-- $6
Oct 11, 2022 $161.72
+1.32%
$-- $302
Oct 10, 2022 $159.76
-2.52%
$-- $47
Oct 9, 2022 $163.9
-0.45%
$-- $29
Oct 6, 2022 $164.02
-1.00%
$-- $97
Oct 5, 2022 $165.66
+0.35%
$-- $126
Oct 3, 2022 $161.7
+0.00%
$-- $970
Oct 2, 2022 $161.7
+1.13%
$-- $970
Oct 1, 2022 $159.95
+0.17%
$-- $47
Sep 29, 2022 $159.57
+0.28%
$-- $2,330
Sep 28, 2022 $159.13
+1.96%
$-- $4,178
Sep 27, 2022 $156.61
-1.33%
$-- $170
Sep 26, 2022 $158.73
-0.09%
$-- $200
Sep 25, 2022 $159.55
+0.00%
$-- $504
Sep 24, 2022 $159.55
-0.91%
$-- $504
Sep 23, 2022 $161.01
-1.41%
$-- $18