Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Stellar Lumens Trust (OP: GXLM )

51.00 +9.48 (+22.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
Oct 31, 2022 10.86 10.86 10.11 10.30 7,266 -0.49(-4.54%)
Oct 28, 2022 9.600 10.79 9.600 10.79 650 +0.36(+3.45%)
Oct 27, 2022 10.00 10.43 10.00 10.43 2,884 +0.42(+4.20%)
Oct 26, 2022 10.00 10.50 9.700 10.01 5,348 +0.50(+5.26%)
Oct 25, 2022 9.300 9.510 9.300 9.510 1,480 +0.26(+2.81%)
Oct 24, 2022 9.800 9.800 9.250 9.250 3,745 +0.00(+0.00%)
Oct 21, 2022 9.250 9.250 9.250 9.250 238 +0.00(+0.00%)
Oct 20, 2022 9.350 9.350 9.250 9.250 739 -0.05(-0.54%)
Oct 19, 2022 9.310 9.310 9.300 9.300 1,100 -0.08(-0.85%)
Oct 18, 2022 9.380 9.500 9.270 9.380 4,835 -0.51(-5.16%)
Oct 17, 2022 10.28 10.28 9.410 9.890 2,969 -0.16(-1.59%)
Oct 14, 2022 10.33 10.33 10.05 10.05 1,169 -0.25(-2.43%)
Oct 13, 2022 10.30 10.30 10.30 10.30 526 -0.95(-8.44%)
Oct 12, 2022 11.25 11.25 11.25 11.25 419 +0.75(+7.14%)
Oct 11, 2022 10.31 10.57 10.31 10.50 1,559 -0.79(-7.00%)
Oct 10, 2022 11.20 11.29 11.02 11.29 6,787 +0.29(+2.64%)
Oct 07, 2022 10.61 11.00 10.61 11.00 2,946 +0.63(+6.08%)
Oct 06, 2022 10.37 10.37 10.37 10.37 350 -0.63(-5.73%)
Oct 05, 2022 11.00 11.02 10.37 11.00 2,385 -0.20(-1.79%)
Oct 04, 2022 11.21 11.21 10.31 11.20 1,613 +0.10(+0.90%)
Oct 03, 2022 11.10 11.10 11.10 11.10 933 -0.07(-0.63%)
Sep 30, 2022 11.17 11.17 11.17 11.17 438 +0.87(+8.45%)
Sep 29, 2022 10.21 10.30 10.21 10.30 1,413 -0.35(-3.29%)
Sep 28, 2022 9.360 10.68 9.360 10.65 1,796 -0.05(-0.47%)
Sep 27, 2022 11.05 11.05 10.25 10.70 2,262 -0.09(-0.83%)
Sep 26, 2022 11.15 11.15 10.79 10.79 1,812 -0.29(-2.62%)
Sep 23, 2022 11.08 11.08 10.53 11.08 5,644 +0.02(+0.18%)
Sep 22, 2022 10.40 11.08 10.32 11.06 8,373 +0.84(+8.17%)
Sep 21, 2022 10.40 10.40 10.22 10.22 3,076 -0.18(-1.68%)
Sep 20, 2022 10.14 10.46 9.990 10.40 8,927 +0.44(+4.42%)
Sep 19, 2022 10.00 10.18 9.450 9.960 4,577 -0.23(-2.26%)
Sep 16, 2022 9.290 10.19 9.280 10.19 1,633 +0.87(+9.33%)
Sep 15, 2022 9.990 10.00 9.290 9.320 3,476 -0.88(-8.58%)
Sep 14, 2022 9.350 10.20 9.350 10.20 1,148 +0.85(+9.04%)
Sep 13, 2022 10.30 10.30 9.060 9.350 2,700 -1.03(-9.92%)
Sep 12, 2022 10.00 10.50 9.970 10.38 3,692 +0.43(+4.32%)
Sep 09, 2022 9.950 9.950 9.900 9.950 4,432 +0.05(+0.51%)
Sep 08, 2022 9.900 9.900 9.900 9.900 2,011 +0.40(+4.21%)
Sep 07, 2022 9.500 9.920 9.500 9.500 569 -0.42(-4.23%)
Sep 06, 2022 9.950 9.950 9.500 9.920 3,642 +0.02(+0.20%)
Sep 02, 2022 9.325 9.900 9.325 9.900 7,681 +0.69(+7.43%)
Sep 01, 2022 9.050 9.215 9.050 9.215 1,194 +0.16(+1.82%)
Aug 31, 2022 9.500 9.500 9.050 9.050 2,348 -0.35(-3.72%)
Aug 30, 2022 9.050 9.600 9.050 9.400 3,417 -0.10(-1.05%)
Aug 29, 2022 9.700 9.700 9.040 9.500 3,240 -0.60(-5.94%)
Aug 26, 2022 10.01 10.10 10.00 10.10 2,574 -0.01(-0.05%)
Aug 25, 2022 10.50 10.70 9.510 10.11 2,600 -0.39(-3.76%)
Aug 24, 2022 10.33 10.75 9.710 10.50 5,179 +0.80(+8.25%)
Aug 23, 2022 10.08 10.10 9.700 9.700 1,233 -0.42(-4.15%)
Aug 19, 2022 10.12 52 -0.08(-0.78%)
Aug 18, 2022 9.370 10.20 9.370 10.20 498 +0.20(+2.00%)
Aug 17, 2022 9.980 10.00 9.800 10.00 3,071 +0.00(+0.00%)
Aug 16, 2022 10.20 10.20 10.00 10.00 3,235 +0.00(+0.00%)
Aug 15, 2022 10.80 10.80 10.00 10.00 2,708 -0.55(-5.21%)
Aug 12, 2022 10.88 10.88 10.55 10.55 684 +0.12(+1.15%)
Aug 11, 2022 11.60 12.22 10.43 10.43 2,594 -0.82(-7.29%)
Aug 10, 2022 11.25 11.25 11.25 11.25 815 +0.50(+4.65%)
Aug 09, 2022 11.50 11.50 10.75 10.75 1,476 -1.50(-12.24%)
Aug 08, 2022 12.95 12.95 11.80 12.25 1,923 +2.43(+24.75%)
Aug 04, 2022 9.820 49 +0.00(+0.00%)
Aug 02, 2022 9.820 67 -0.62(-5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.