Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.990 9.123 8.250 8.550 4,095 -0.35(-3.93%)
Apr 27, 2023 8.900 8.900 8.900 8.900 162 +0.35(+4.09%)
Apr 26, 2023 10.32 10.33 8.500 8.550 9,424 -0.12(-1.36%)
Apr 25, 2023 8.710 8.720 8.500 8.668 7,256 -0.05(-0.60%)
Apr 24, 2023 8.890 8.890 8.350 8.720 1,841 +0.22(+2.59%)
Apr 21, 2023 9.000 9.020 8.330 8.500 9,157 +0.13(+1.55%)
Apr 20, 2023 9.118 9.300 8.370 8.370 7,170 -0.53(-5.96%)
Apr 19, 2023 9.840 9.840 8.750 8.900 3,135 -0.60(-6.32%)
Apr 18, 2023 10.89 10.89 9.200 9.500 27,130 -1.39(-12.76%)
Apr 17, 2023 10.28 11.01 9.560 10.89 7,716 -0.19(-1.71%)
Apr 14, 2023 11.40 11.68 11.07 11.08 10,643 +0.58(+5.52%)
Apr 13, 2023 11.43 11.44 10.31 10.50 5,724 -0.95(-8.30%)
Apr 12, 2023 10.66 11.55 10.66 11.45 2,693 +0.93(+8.84%)
Apr 11, 2023 11.00 12.08 10.52 10.52 5,332 -0.47(-4.28%)
Apr 10, 2023 11.00 11.00 10.40 10.99 1,163 -0.01(-0.09%)
Apr 06, 2023 10.70 12.38 10.35 11.00 8,655 +0.45(+4.27%)
Apr 05, 2023 10.04 11.00 10.04 10.55 2,849 +0.64(+6.46%)
Apr 04, 2023 9.970 9.970 9.800 9.910 570 +0.63(+6.79%)
Apr 03, 2023 10.38 11.23 9.270 9.280 5,615 -1.83(-16.47%)
Mar 31, 2023 9.480 11.11 9.240 11.11 12,059 +1.67(+17.66%)
Mar 30, 2023 9.100 9.450 8.940 9.443 6,718 +0.07(+0.77%)
Mar 29, 2023 9.180 9.500 9.000 9.370 5,828 +0.92(+10.89%)
Mar 28, 2023 8.220 8.450 8.220 8.450 597 +0.25(+3.05%)
Mar 27, 2023 8.750 8.750 7.970 8.200 3,363 -0.48(-5.53%)
Mar 24, 2023 8.210 8.700 7.570 8.680 2,040 +0.41(+4.96%)
Mar 23, 2023 8.380 8.380 8.270 8.270 596 -0.38(-4.37%)
Mar 22, 2023 8.270 8.720 8.210 8.648 3,840 -0.45(-4.97%)
Mar 21, 2023 8.990 9.200 8.550 9.100 1,745 +0.43(+4.96%)
Mar 20, 2023 8.080 8.710 7.760 8.670 10,637 +0.40(+4.84%)
Mar 17, 2023 9.480 9.480 8.270 8.270 7,474 -0.92(-10.01%)
Mar 16, 2023 8.250 9.480 8.250 9.190 5,966 +0.64(+7.49%)
Mar 15, 2023 8.040 8.550 8.000 8.550 3,429 +0.45(+5.56%)
Mar 14, 2023 8.490 8.910 7.750 8.100 3,612 +0.10(+1.25%)
Mar 13, 2023 6.950 9.200 6.800 8.000 3,398 +1.50(+23.08%)
Mar 10, 2023 6.450 6.500 6.430 6.500 2,186 +0.49(+8.15%)
Mar 09, 2023 7.250 7.250 5.970 6.010 5,924 -1.19(-16.53%)
Mar 08, 2023 7.560 7.560 7.000 7.200 4,211 -0.20(-2.70%)
Mar 07, 2023 7.500 7.500 7.362 7.400 1,132 -0.16(-2.12%)
Mar 06, 2023 7.590 7.590 7.536 7.560 1,782 -0.24(-3.08%)
Mar 03, 2023 7.938 7.938 7.750 7.800 684 -0.10(-1.27%)
Mar 02, 2023 7.800 7.950 7.750 7.900 1,397 +0.00(+0.00%)
Mar 01, 2023 9.500 9.500 7.900 7.900 4,309 -0.31(-3.78%)
Feb 28, 2023 8.740 9.405 8.010 8.210 6,131 -0.29(-3.41%)
Feb 27, 2023 8.500 8.500 8.377 8.500 8,461 +0.25(+3.03%)
Feb 24, 2023 8.280 8.797 8.250 8.250 1,012 -0.15(-1.79%)
Feb 23, 2023 8.620 8.900 8.400 8.400 607 -0.20(-2.33%)
Feb 22, 2023 8.957 8.990 8.600 8.600 3,072 +0.09(+1.06%)
Feb 21, 2023 7.990 9.100 7.990 8.510 9,077 +0.91(+11.97%)
Feb 17, 2023 8.000 8.490 7.390 7.600 7,171 -0.65(-7.88%)
Feb 16, 2023 7.725 8.750 7.572 8.250 10,587 +0.50(+6.45%)
Feb 15, 2023 7.700 7.750 7.690 7.750 2,392 +0.07(+0.91%)
Feb 14, 2023 7.685 7.700 7.562 7.680 1,063 -0.07(-0.90%)
Feb 13, 2023 7.100 7.750 6.700 7.750 6,450 +0.50(+6.90%)
Feb 10, 2023 8.450 8.550 7.158 7.250 3,860 -0.05(-0.68%)
Feb 09, 2023 9.110 9.460 7.100 7.300 10,157 -1.81(-19.87%)
Feb 08, 2023 7.800 9.110 7.800 9.110 1,878 +1.31(+16.79%)
Feb 07, 2023 7.800 7.800 7.650 7.800 5,338 +0.00(+0.06%)
Feb 06, 2023 8.000 8.145 7.500 7.795 2,335 -0.71(-8.29%)
Feb 03, 2023 8.325 9.990 7.730 8.500 10,208 -0.50(-5.56%)
Feb 02, 2023 7.360 9.000 7.360 9.000 6,620 +1.92(+27.12%)
Feb 01, 2023 8.490 9.500 7.080 7.080 10,804 -2.42(-25.47%)
Jan 31, 2023 8.500 9.500 8.010 9.500 4,570 +1.11(+13.23%)
Jan 30, 2023 9.500 10.40 8.000 8.390 3,773 -1.11(-11.68%)
Jan 27, 2023 8.100 9.500 7.010 9.500 6,074 +1.50(+18.75%)
Jan 26, 2023 7.310 8.150 7.100 8.000 8,431 +0.88(+12.36%)
Jan 25, 2023 7.190 7.700 6.750 7.120 11,981 -0.03(-0.42%)
Jan 24, 2023 7.200 7.390 6.855 7.150 1,547 +0.11(+1.56%)
Jan 23, 2023 6.550 7.460 6.550 7.040 12,470 +0.69(+10.87%)
Jan 20, 2023 6.000 6.350 5.500 6.350 13,448 +0.35(+5.83%)
Jan 19, 2023 5.760 6.000 5.760 6.000 3,903 +0.00(+0.00%)
Jan 18, 2023 5.710 6.000 5.710 6.000 3,649 +0.20(+3.45%)
Jan 17, 2023 5.710 5.900 5.550 5.800 10,255 +0.12(+2.02%)
Jan 13, 2023 5.750 5.750 5.540 5.685 1,112 -0.22(-3.64%)
Jan 12, 2023 5.900 6.000 5.900 5.900 3,066 +0.15(+2.61%)
Jan 11, 2023 5.900 5.900 5.750 5.750 1,239 -0.15(-2.54%)
Jan 10, 2023 6.050 6.050 5.750 5.900 775 -0.10(-1.67%)
Jan 09, 2023 5.660 6.000 5.600 6.000 4,727 +0.33(+5.91%)
Jan 06, 2023 5.665 5.665 5.665 5.665 311 -0.29(-4.79%)
Jan 05, 2023 5.450 5.950 5.275 5.950 4,501 +0.35(+6.25%)
Jan 04, 2023 5.500 5.600 5.500 5.600 10,310 +0.52(+10.24%)
Jan 03, 2023 5.230 5.250 5.080 5.080 3,768 +0.02(+0.40%)
Dec 30, 2022 5.500 5.500 5.020 5.060 5,137 -0.44(-8.00%)
Dec 29, 2022 5.250 5.500 5.240 5.500 1,851 +0.26(+4.96%)
Dec 28, 2022 5.500 5.500 5.050 5.240 4,993 -0.65(-11.04%)
Dec 27, 2022 5.390 5.900 5.030 5.890 5,334 +0.29(+5.18%)
Dec 23, 2022 5.060 5.940 5.060 5.600 1,097 -0.20(-3.45%)
Dec 22, 2022 5.000 9.890 5.000 5.800 5,951 +0.75(+14.85%)
Dec 21, 2022 5.050 5.050 5.050 5.050 571 -0.40(-7.34%)
Dec 20, 2022 5.075 5.500 5.075 5.450 2,552 +0.45(+9.00%)
Dec 19, 2022 5.200 5.265 4.950 5.000 3,923 -0.08(-1.57%)
Dec 16, 2022 5.390 5.390 5.060 5.080 3,176 -0.35(-6.45%)
Dec 15, 2022 5.450 5.520 5.000 5.430 5,681 -0.17(-3.04%)
Dec 14, 2022 5.600 5.600 5.600 5.600 925 +0.20(+3.70%)
Dec 13, 2022 5.010 5.520 5.010 5.400 1,419 +0.00(+0.00%)
Dec 12, 2022 5.840 5.980 5.080 5.400 4,312 +0.40(+8.00%)
Dec 09, 2022 5.120 6.200 5.000 5.000 6,873 -0.93(-15.68%)
Dec 08, 2022 5.200 5.930 5.200 5.930 6,933 +0.92(+18.36%)
Dec 07, 2022 6.050 6.050 5.010 5.010 5,151 -1.01(-16.78%)
Dec 06, 2022 6.070 6.415 6.010 6.020 3,111 -0.90(-13.01%)
Dec 05, 2022 6.960 6.990 6.920 6.920 1,008 -0.06(-0.86%)
Dec 02, 2022 6.530 7.190 6.530 6.980 1,138 +0.43(+6.56%)
Dec 01, 2022 7.150 7.150 6.550 6.550 1,283 -0.30(-4.38%)
Nov 30, 2022 6.850 6.850 6.850 6.850 1,090 +0.30(+4.58%)
Nov 29, 2022 6.150 6.550 6.000 6.550 8,237 -0.30(-4.38%)
Nov 28, 2022 7.000 7.170 6.390 6.850 6,880 -0.62(-8.30%)
Nov 25, 2022 7.100 7.470 7.100 7.470 1,213 +0.12(+1.63%)
Nov 23, 2022 7.200 7.480 7.200 7.350 6,291 +0.25(+3.52%)
Nov 22, 2022 6.100 7.100 6.100 7.100 3,385 +0.97(+15.82%)
Nov 21, 2022 6.900 7.190 5.920 6.130 13,642 -1.17(-16.03%)
Nov 18, 2022 7.100 7.510 6.970 7.300 2,779 -0.50(-6.41%)
Nov 17, 2022 7.770 7.803 7.770 7.800 1,300 -0.80(-9.30%)
Nov 16, 2022 7.770 8.640 7.770 8.600 1,349 +0.19(+2.26%)
Nov 15, 2022 8.410 8.430 8.410 8.410 3,234 +0.41(+5.13%)
Nov 14, 2022 8.000 8.120 7.900 8.000 10,340 -0.79(-8.99%)
Nov 11, 2022 8.790 8.790 8.790 8.790 434 +0.79(+9.87%)
Nov 10, 2022 8.600 8.970 8.000 8.000 3,842 -0.26(-3.09%)
Nov 09, 2022 8.280 9.450 8.230 8.255 7,754 +0.04(+0.55%)
Nov 08, 2022 10.02 10.26 8.030 8.210 5,522 -2.25(-21.51%)
Nov 07, 2022 10.46 10.79 10.46 10.46 1,375 +0.26(+2.55%)
Nov 04, 2022 11.00 11.00 10.20 10.20 1,017 +0.69(+7.26%)
Nov 02, 2022 9.510 185 -0.64(-6.31%)
Nov 01, 2022 10.30 10.64 10.15 10.15 1,457 -0.15(-1.46%)
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%)
Aug 01, 2022 10.19 10.44 10.19 10.44 1,106 +0.94(+9.89%)
Jul 29, 2022 9.500 9.500 9.500 9.500 594 +0.00(+0.00%)
Jul 28, 2022 9.290 9.500 9.290 9.500 1,784 +0.21(+2.26%)
Jul 27, 2022 9.460 9.460 9.250 9.290 1,869 +0.67(+7.77%)
Jul 26, 2022 8.550 8.750 8.030 8.620 4,542 -0.68(-7.31%)
Jul 25, 2022 10.39 10.39 9.250 9.300 2,076 -0.81(-8.01%)
Jul 22, 2022 10.12 10.12 10.11 10.11 322 +0.36(+3.69%)
Jul 21, 2022 9.750 9.750 9.750 9.750 1,851 -1.32(-11.92%)
Jul 20, 2022 11.06 11.07 11.06 11.07 382 +1.07(+10.70%)
Jul 19, 2022 10.89 10.89 10.00 10.00 560 +0.30(+3.09%)
Jul 18, 2022 9.100 10.72 9.100 9.700 3,151 +1.14(+13.32%)
Jul 14, 2022 8.560 0 +0.06(+0.71%)
Jul 13, 2022 8.900 8.900 8.430 8.500 2,155 +0.08(+0.95%)
Jul 11, 2022 8.420 127 -1.82(-17.77%)
Jul 08, 2022 10.10 10.24 9.510 10.24 5,517 +0.17(+1.69%)
Jul 07, 2022 9.820 10.07 9.700 10.07 2,805 +0.53(+5.56%)
Jul 06, 2022 9.680 9.680 9.500 9.540 3,793 -0.14(-1.45%)
Jul 05, 2022 9.680 9.680 9.640 9.680 706 +0.26(+2.76%)
Jul 01, 2022 9.250 9.420 9.010 9.420 2,892 -0.08(-0.84%)
Jun 30, 2022 9.500 9.520 9.500 9.500 712 -0.38(-3.85%)
Jun 29, 2022 9.725 9.880 9.510 9.880 1,485 -0.12(-1.20%)
Jun 28, 2022 10.00 10.00 10.00 10.00 385 -0.46(-4.40%)
Jun 27, 2022 9.520 10.46 9.520 10.46 1,186 +0.11(+1.06%)
Jun 24, 2022 10.36 10.36 10.35 10.35 801 +1.04(+11.17%)
Jun 23, 2022 9.310 9.310 9.310 9.310 232 -0.81(-8.00%)
Jun 22, 2022 10.30 10.30 10.10 10.12 1,144 +0.00(+0.00%)
Jun 21, 2022 10.98 11.19 10.11 10.12 2,345 +0.63(+6.64%)
Jun 17, 2022 9.490 9.490 9.490 9.490 1,194 -0.00(-0.05%)
Jun 16, 2022 9.390 10.29 9.000 9.495 3,350 -0.23(-2.31%)
Jun 15, 2022 10.13 10.13 9.720 9.720 1,062 -0.25(-2.51%)
Jun 14, 2022 9.600 10.95 9.600 9.970 2,011 +0.42(+4.40%)
Jun 13, 2022 10.30 10.33 9.500 9.550 7,533 -2.60(-21.40%)
Jun 10, 2022 12.00 12.25 12.00 12.15 2,057 -0.25(-2.02%)
Jun 09, 2022 10.94 12.56 10.94 12.40 2,483 +1.77(+16.65%)
Jun 08, 2022 10.63 10.63 10.63 10.63 358 -0.12(-1.12%)
Jun 07, 2022 10.87 10.90 10.30 10.75 2,103 -0.25(-2.27%)
Jun 06, 2022 10.47 11.25 10.47 11.00 2,310 +0.90(+8.91%)
Jun 03, 2022 10.99 10.99 10.10 10.10 2,033 -0.86(-7.85%)
Jun 02, 2022 10.41 10.96 10.36 10.96 1,146 +0.61(+5.89%)
Jun 01, 2022 13.00 13.00 10.35 10.35 2,589 -1.30(-11.16%)
May 31, 2022 10.96 11.65 10.46 11.65 5,024 +1.12(+10.64%)
May 27, 2022 10.52 10.95 10.52 10.53 2,358 -0.38(-3.48%)
May 26, 2022 10.38 10.91 10.37 10.91 1,410 -0.09(-0.82%)
May 25, 2022 11.32 11.32 10.99 11.00 768 +0.50(+4.76%)
May 24, 2022 10.98 10.98 10.47 10.50 1,530 +0.07(+0.67%)
May 23, 2022 11.36 11.39 10.43 10.43 5,916 +0.03(+0.29%)
May 20, 2022 10.50 10.50 10.00 10.40 2,791 -1.19(-10.27%)
May 19, 2022 10.75 11.59 10.75 11.59 533 +1.49(+14.75%)
May 18, 2022 11.28 11.94 9.820 10.10 8,855 -1.86(-15.55%)
May 17, 2022 12.67 12.67 11.27 11.96 2,733 -0.69(-5.45%)
May 16, 2022 11.00 12.65 11.00 12.65 1,237 +1.66(+15.10%)
May 13, 2022 10.00 13.00 9.550 10.99 23,972 +1.44(+15.08%)
May 12, 2022 10.79 10.79 8.530 9.550 27,311 -1.70(-15.11%)
May 11, 2022 12.24 12.99 11.03 11.25 8,773 -1.80(-13.79%)
May 10, 2022 12.67 13.50 12.66 13.05 4,395 +0.51(+4.07%)
May 09, 2022 14.26 15.89 12.54 12.54 10,387 -4.21(-25.13%)
May 06, 2022 15.81 16.99 15.25 16.75 4,089 -0.25(-1.47%)
May 05, 2022 16.85 17.10 16.80 17.00 4,795 +0.15(+0.89%)
May 04, 2022 16.24 16.95 16.24 16.85 1,512 +0.95(+5.97%)
May 03, 2022 15.70 15.90 15.26 15.90 7,792 +0.64(+4.19%)
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.