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

Grayscale Stellar Lumens Trust (OP: GXLM )

39.84 -1.68 (-4.06%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
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%)
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.