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

Grayscale Stellar Lumens Trust (OP: GXLM )

34.25 -2.64 (-7.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2024 36.00 38.45 35.50 36.20 5,785 -0.10(-0.28%)
Apr 29, 2024 37.05 39.00 36.05 36.30 7,989 -2.70(-6.92%)
Apr 26, 2024 41.15 41.15 35.85 39.00 4,000 -2.01(-4.89%)
Apr 25, 2024 39.63 41.50 38.70 41.01 4,564 +0.26(+0.63%)
Apr 24, 2024 46.50 46.50 40.00 40.75 7,266 -8.74(-17.66%)
Apr 23, 2024 47.03 49.49 47.03 49.49 896 +2.48(+5.28%)
Apr 22, 2024 50.21 50.25 45.54 47.01 6,223 -0.99(-2.06%)
Apr 19, 2024 50.50 50.50 46.04 48.00 3,888 +0.50(+1.05%)
Apr 18, 2024 44.51 50.00 44.51 47.50 5,781 +3.50(+7.95%)
Apr 17, 2024 40.55 50.40 40.55 44.00 9,768 +3.48(+8.59%)
Apr 16, 2024 43.44 43.44 40.11 40.52 5,257 -3.48(-7.91%)
Apr 15, 2024 48.95 49.53 43.44 44.00 4,682 -2.00(-4.35%)
Apr 12, 2024 52.00 52.51 39.01 46.00 19,424 -7.53(-14.07%)
Apr 11, 2024 58.10 58.10 50.52 53.53 7,762 -4.54(-7.82%)
Apr 10, 2024 57.21 58.07 57.21 58.07 1,117 +0.86(+1.51%)
Apr 09, 2024 59.00 63.70 57.21 57.21 5,453 -0.06(-0.10%)
Apr 08, 2024 61.98 61.98 57.27 57.27 5,331 -2.19(-3.68%)
Apr 05, 2024 61.00 63.44 58.51 59.46 3,949 -3.98(-6.27%)
Apr 04, 2024 61.00 64.99 61.00 63.44 7,061 +2.94(+4.86%)
Apr 03, 2024 57.46 68.70 57.38 60.50 12,036 +2.50(+4.31%)
Apr 02, 2024 58.15 59.50 55.50 58.00 13,621 -2.00(-3.33%)
Apr 01, 2024 62.00 68.74 58.50 60.00 8,260 -5.25(-8.05%)
Mar 28, 2024 58.36 65.25 58.36 65.25 9,601 +4.50(+7.41%)
Mar 27, 2024 59.00 61.99 57.00 60.75 12,555 +0.50(+0.83%)
Mar 26, 2024 60.58 62.47 53.05 60.25 15,653 -0.24(-0.40%)
Mar 25, 2024 56.40 61.23 56.40 60.49 15,262 +5.99(+10.99%)
Mar 22, 2024 55.97 56.00 54.00 54.50 3,834 -2.45(-4.30%)
Mar 21, 2024 55.00 58.99 53.00 56.95 6,301 +2.95(+5.46%)
Mar 20, 2024 48.20 55.25 46.55 54.00 9,254 +8.00(+17.39%)
Mar 19, 2024 47.00 48.00 40.50 46.00 13,887 -0.11(-0.24%)
Mar 18, 2024 48.01 51.98 45.25 46.11 12,280 -10.39(-18.39%)
Mar 15, 2024 46.00 56.50 43.31 56.50 15,709 +9.60(+20.47%)
Mar 14, 2024 50.50 50.99 45.55 46.90 15,535 -5.35(-10.24%)
Mar 13, 2024 49.50 54.89 47.01 52.25 16,651 +5.24(+11.15%)
Mar 12, 2024 59.30 59.30 40.44 47.01 37,861 -16.63(-26.13%)
Mar 11, 2024 50.76 64.00 49.52 63.64 29,599 +14.14(+28.56%)
Mar 08, 2024 51.00 58.80 49.50 49.50 26,312 +1.98(+4.17%)
Mar 07, 2024 44.00 51.96 44.00 47.52 25,191 +3.61(+8.23%)
Mar 06, 2024 35.96 46.00 35.00 43.91 40,968 +9.43(+27.34%)
Mar 05, 2024 34.01 37.90 34.01 34.48 29,180 +0.49(+1.45%)
Mar 04, 2024 30.00 33.99 29.85 33.99 31,822 +5.50(+19.31%)
Mar 01, 2024 27.97 29.50 26.00 28.49 13,660 +0.27(+0.96%)
Feb 29, 2024 25.24 28.33 25.20 28.22 15,397 +3.02(+11.98%)
Feb 28, 2024 26.70 26.75 23.46 25.20 13,280 -0.55(-2.14%)
Feb 27, 2024 27.00 27.77 25.75 25.75 7,609 -1.25(-4.63%)
Feb 26, 2024 26.00 27.25 25.84 27.00 8,411 +2.00(+8.00%)
Feb 23, 2024 24.00 26.00 22.75 25.00 14,286 +1.40(+5.93%)
Feb 22, 2024 23.55 24.35 23.36 23.60 3,487 +0.34(+1.46%)
Feb 21, 2024 26.20 26.27 20.16 23.26 13,545 -2.75(-10.59%)
Feb 20, 2024 25.02 28.00 24.00 26.02 9,487 -0.06(-0.25%)
Feb 16, 2024 25.05 28.32 25.05 26.08 10,721 -1.65(-5.95%)
Feb 15, 2024 27.50 28.57 27.50 27.73 2,764 +0.24(+0.86%)
Feb 14, 2024 25.65 28.57 25.65 27.49 13,975 +1.74(+6.77%)
Feb 13, 2024 26.44 26.49 25.75 25.75 1,620 -0.75(-2.83%)
Feb 12, 2024 26.50 26.50 25.00 26.50 6,065 +0.10(+0.38%)
Feb 09, 2024 26.98 27.50 26.25 26.40 7,183 +0.37(+1.42%)
Feb 08, 2024 24.00 27.29 23.75 26.03 6,194 +2.64(+11.28%)
Feb 07, 2024 23.21 23.40 23.21 23.39 3,820 +0.19(+0.82%)
Feb 06, 2024 23.00 23.25 22.90 23.20 3,057 +0.15(+0.65%)
Feb 05, 2024 24.80 24.85 23.00 23.05 7,699 -1.75(-7.06%)
Feb 02, 2024 25.25 25.28 24.50 24.80 3,743 -0.67(-2.63%)
Feb 01, 2024 25.15 25.47 24.50 25.47 4,100 +0.46(+1.86%)
Jan 31, 2024 26.21 26.21 25.00 25.00 6,468 -1.50(-5.64%)
Jan 30, 2024 26.56 26.56 26.10 26.50 2,583 -0.20(-0.75%)
Jan 29, 2024 27.50 27.50 25.11 26.70 6,113 +0.55(+2.10%)
Jan 26, 2024 26.43 27.50 26.15 26.15 3,176 -0.45(-1.69%)
Jan 25, 2024 26.91 26.91 26.45 26.60 2,450 -0.29(-1.08%)
Jan 24, 2024 26.85 26.89 26.48 26.89 2,548 +0.00(+0.00%)
Jan 23, 2024 26.10 27.00 25.50 26.89 2,475 -0.61(-2.22%)
Jan 22, 2024 26.03 27.50 26.03 27.50 1,340 +1.20(+4.56%)
Jan 19, 2024 27.00 27.00 26.00 26.30 2,077 -0.70(-2.59%)
Jan 18, 2024 26.23 27.03 26.10 27.00 3,781 +1.19(+4.61%)
Jan 17, 2024 27.00 27.65 25.25 25.81 7,935 -1.84(-6.65%)
Jan 16, 2024 27.65 28.35 27.65 27.65 2,885 +0.20(+0.73%)
Jan 12, 2024 28.24 28.24 25.23 27.45 4,893 -0.73(-2.60%)
Jan 11, 2024 27.68 28.50 27.51 28.18 2,671 +0.68(+2.48%)
Jan 10, 2024 26.44 27.50 26.44 27.50 2,407 +0.85(+3.19%)
Jan 09, 2024 28.25 28.50 26.25 26.65 8,835 -1.35(-4.82%)
Jan 08, 2024 27.53 28.00 26.50 28.00 7,469 +0.25(+0.90%)
Jan 05, 2024 28.66 30.85 27.00 27.75 8,819 -2.25(-7.50%)
Jan 04, 2024 28.50 30.80 28.10 30.00 6,868 -1.17(-3.75%)
Jan 03, 2024 29.31 31.43 28.11 31.17 6,661 -0.82(-2.56%)
Jan 02, 2024 32.10 34.00 30.19 31.99 14,643 +0.00(+0.00%)
Dec 29, 2023 34.40 34.40 29.75 31.99 10,964 -1.30(-3.91%)
Dec 28, 2023 33.75 34.49 32.00 33.29 5,347 +0.10(+0.30%)
Dec 27, 2023 32.49 34.98 31.56 33.19 15,610 +0.74(+2.28%)
Dec 26, 2023 33.00 34.29 29.81 32.45 18,387 +0.49(+1.53%)
Dec 22, 2023 31.99 32.00 28.79 31.96 13,644 +0.13(+0.41%)
Dec 21, 2023 27.85 31.83 27.75 31.83 13,794 +3.53(+12.47%)
Dec 20, 2023 27.45 28.40 26.84 28.30 15,738 +0.80(+2.91%)
Dec 19, 2023 25.71 28.49 25.42 27.50 12,759 +2.00(+7.84%)
Dec 18, 2023 26.00 26.00 24.30 25.50 9,843 -0.32(-1.25%)
Dec 15, 2023 24.25 26.50 24.00 25.82 3,057 +1.56(+6.44%)
Dec 14, 2023 25.00 25.00 24.00 24.26 3,028 -0.74(-2.96%)
Dec 13, 2023 24.51 25.00 24.51 25.00 2,595 +0.75(+3.09%)
Dec 12, 2023 25.50 25.50 24.00 24.25 6,430 -0.93(-3.67%)
Dec 11, 2023 27.28 27.28 24.02 25.18 3,455 -0.32(-1.27%)
Dec 08, 2023 27.47 27.47 25.50 25.50 4,938 -0.30(-1.16%)
Dec 07, 2023 25.99 26.06 24.75 25.80 5,233 -0.71(-2.68%)
Dec 06, 2023 26.97 28.83 26.00 26.51 5,485 -0.31(-1.16%)
Dec 05, 2023 26.86 27.00 26.00 26.82 6,569 -0.60(-2.20%)
Dec 04, 2023 28.98 29.50 27.43 27.43 8,389 -0.13(-0.49%)
Dec 01, 2023 26.20 28.80 26.20 27.56 9,798 +1.56(+6.00%)
Nov 30, 2023 26.22 26.22 26.00 26.00 1,244 -0.07(-0.27%)
Nov 29, 2023 26.00 26.19 26.00 26.07 537 -0.18(-0.69%)
Nov 28, 2023 26.50 26.50 26.15 26.25 1,899 +0.33(+1.27%)
Nov 27, 2023 25.28 26.50 25.20 25.92 3,969 -1.67(-6.05%)
Nov 24, 2023 26.41 27.59 26.41 27.59 1,402 +2.49(+9.92%)
Nov 22, 2023 26.97 26.97 25.10 25.10 8,716 -1.90(-7.04%)
Nov 21, 2023 27.70 27.70 26.91 27.00 1,780 -0.21(-0.77%)
Nov 20, 2023 26.00 27.21 26.00 27.21 1,219 +0.42(+1.56%)
Nov 17, 2023 26.25 27.04 25.90 26.79 5,610 +0.59(+2.26%)
Nov 16, 2023 28.99 28.99 25.61 26.20 4,513 -1.80(-6.43%)
Nov 15, 2023 26.76 28.30 26.03 28.00 4,093 +2.57(+10.11%)
Nov 14, 2023 28.30 28.99 25.10 25.43 11,695 -2.87(-10.14%)
Nov 13, 2023 28.49 28.50 25.06 28.30 7,967 -0.20(-0.70%)
Nov 10, 2023 25.60 28.50 24.51 28.50 8,057 +2.91(+11.37%)
Nov 09, 2023 24.99 26.25 24.87 25.59 10,213 +1.74(+7.30%)
Nov 08, 2023 25.20 25.50 23.01 23.85 2,544 -1.30(-5.17%)
Nov 07, 2023 23.90 25.15 21.25 25.15 9,774 +1.67(+7.11%)
Nov 06, 2023 25.00 25.50 23.10 23.48 8,027 -0.52(-2.17%)
Nov 03, 2023 22.49 25.00 20.62 24.00 7,760 +1.52(+6.76%)
Nov 02, 2023 21.82 22.50 21.50 22.48 3,933 +1.38(+6.54%)
Nov 01, 2023 24.82 24.82 20.16 21.10 20,178 -3.90(-15.60%)
Oct 31, 2023 23.97 27.25 23.86 25.00 15,679 +2.99(+13.58%)
Oct 30, 2023 20.52 24.38 20.52 22.01 5,314 +1.10(+5.26%)
Oct 27, 2023 21.75 21.75 20.08 20.91 6,276 -2.09(-9.09%)
Oct 26, 2023 23.72 24.00 21.50 23.00 5,139 -1.51(-6.16%)
Oct 25, 2023 25.50 26.50 24.51 24.51 1,849 -1.19(-4.63%)
Oct 24, 2023 25.00 26.60 23.01 25.70 10,047 +1.73(+7.22%)
Oct 23, 2023 25.99 25.99 22.38 23.97 8,245 +1.12(+4.90%)
Oct 20, 2023 22.89 23.00 22.85 22.85 2,277 +2.18(+10.54%)
Oct 19, 2023 21.47 21.47 20.67 20.67 747 -1.40(-6.34%)
Oct 18, 2023 22.75 22.75 22.07 22.07 864 -0.91(-3.96%)
Oct 17, 2023 22.31 23.38 22.00 22.98 5,472 +0.73(+3.28%)
Oct 16, 2023 21.88 23.79 21.95 22.25 2,780 +0.37(+1.69%)
Oct 13, 2023 22.02 22.02 19.06 21.88 2,370 +0.79(+3.75%)
Oct 12, 2023 21.55 21.97 21.07 21.09 2,035 -0.24(-1.13%)
Oct 11, 2023 20.50 22.00 19.45 21.33 2,230 +1.33(+6.65%)
Oct 10, 2023 21.01 21.01 19.07 20.00 8,121 -1.00(-4.76%)
Oct 09, 2023 22.03 23.00 21.00 21.00 3,145 -2.00(-8.70%)
Oct 06, 2023 20.66 24.23 20.60 23.00 4,820 +2.40(+11.65%)
Oct 05, 2023 26.64 26.64 20.60 20.60 6,664 -5.40(-20.77%)
Oct 04, 2023 27.20 27.20 25.32 26.00 1,399 -1.10(-4.06%)
Oct 03, 2023 27.71 27.71 25.02 27.10 2,075 -0.89(-3.18%)
Oct 02, 2023 27.07 27.99 26.55 27.99 2,963 +1.49(+5.62%)
Sep 29, 2023 27.18 27.19 24.31 26.50 1,705 -1.47(-5.26%)
Sep 28, 2023 23.65 27.97 23.65 27.97 3,959 +4.47(+19.02%)
Sep 27, 2023 26.18 26.32 22.31 23.50 3,651 -3.00(-11.32%)
Sep 26, 2023 27.55 27.55 25.00 26.50 2,256 -1.05(-3.81%)
Sep 25, 2023 27.99 27.55 27.55 27.55 2,917 -0.45(-1.61%)
Sep 22, 2023 27.00 28.00 26.82 28.00 1,741 +1.00(+3.70%)
Sep 21, 2023 27.00 27.86 27.00 27.00 1,343 +0.00(+0.00%)
Sep 20, 2023 27.00 28.98 27.00 27.00 1,781 -1.50(-5.26%)
Sep 19, 2023 26.01 28.50 26.01 28.50 1,480 +0.00(+0.00%)
Sep 18, 2023 26.01 29.00 26.01 28.50 2,077 +0.50(+1.79%)
Sep 15, 2023 28.00 29.89 28.00 28.00 942 -1.89(-6.32%)
Sep 14, 2023 26.25 29.90 25.00 29.89 6,829 +3.79(+14.52%)
Sep 13, 2023 26.40 29.81 23.00 26.10 6,116 -3.75(-12.56%)
Sep 12, 2023 30.00 30.00 27.27 29.85 3,085 -0.15(-0.50%)
Sep 11, 2023 27.76 30.00 27.50 30.00 7,334 -0.50(-1.64%)
Sep 08, 2023 30.25 31.48 29.75 30.50 2,577 -0.50(-1.61%)
Sep 07, 2023 30.50 32.00 28.91 31.00 2,757 +2.50(+8.77%)
Sep 06, 2023 31.00 31.00 27.75 28.50 4,758 -3.35(-10.52%)
Sep 05, 2023 28.25 31.85 28.00 31.85 5,597 +3.35(+11.75%)
Sep 01, 2023 27.00 30.90 27.00 28.50 9,268 +2.20(+8.37%)
Aug 31, 2023 30.25 31.00 26.00 26.30 15,159 -3.70(-12.33%)
Aug 30, 2023 29.00 31.61 26.49 30.00 12,209 +1.50(+5.26%)
Aug 29, 2023 24.00 28.99 24.00 28.50 26,362 +3.50(+14.00%)
Aug 28, 2023 19.50 25.50 18.97 25.00 19,176 +6.03(+31.79%)
Aug 25, 2023 17.95 19.74 17.68 18.97 3,191 +1.72(+9.97%)
Aug 24, 2023 19.52 20.98 16.25 17.25 6,974 -2.27(-11.63%)
Aug 23, 2023 15.75 22.49 13.50 19.52 22,867 +4.87(+33.24%)
Aug 22, 2023 17.36 17.41 14.50 14.65 10,579 -2.85(-16.29%)
Aug 21, 2023 16.75 17.50 16.52 17.50 4,891 +0.75(+4.48%)
Aug 18, 2023 16.01 17.25 14.50 16.75 13,978 -2.09(-11.09%)
Aug 17, 2023 21.02 21.02 18.05 18.84 7,693 -2.46(-11.55%)
Aug 16, 2023 22.00 22.96 21.00 21.30 7,636 -1.67(-7.27%)
Aug 15, 2023 26.95 26.95 22.97 22.97 8,721 -3.53(-13.32%)
Aug 14, 2023 27.23 28.99 26.15 26.50 8,470 -3.23(-10.87%)
Aug 11, 2023 30.02 30.50 29.46 29.73 1,895 -0.27(-0.89%)
Aug 10, 2023 31.38 31.70 26.00 30.00 11,209 -1.50(-4.76%)
Aug 09, 2023 32.99 33.99 31.00 31.50 5,213 +0.50(+1.61%)
Aug 08, 2023 30.25 31.00 30.25 31.00 808 +0.75(+2.48%)
Aug 07, 2023 30.79 31.50 28.10 30.25 10,947 -0.77(-2.48%)
Aug 04, 2023 33.76 33.76 30.30 31.02 11,827 -3.28(-9.56%)
Aug 03, 2023 33.90 34.30 33.75 34.30 3,941 +0.55(+1.63%)
Aug 02, 2023 35.26 35.31 33.25 33.75 6,262 -1.51(-4.28%)
Aug 01, 2023 40.75 40.75 35.06 35.26 23,381 -4.01(-10.20%)
Jul 31, 2023 40.10 41.10 38.10 39.27 8,097 -1.73(-4.23%)
Jul 28, 2023 40.20 43.50 39.55 41.00 2,945 +1.50(+3.80%)
Jul 27, 2023 40.20 42.00 39.50 39.50 8,043 -0.50(-1.25%)
Jul 26, 2023 43.90 43.90 36.05 40.00 18,551 -3.89(-8.86%)
Jul 25, 2023 43.00 46.00 42.05 43.89 8,445 +1.41(+3.32%)
Jul 24, 2023 44.91 44.91 41.00 42.48 10,226 -4.01(-8.63%)
Jul 21, 2023 46.76 48.48 45.50 46.49 9,090 +0.74(+1.62%)
Jul 20, 2023 48.15 51.00 42.54 45.75 17,498 -2.40(-4.98%)
Jul 19, 2023 44.70 48.15 44.45 48.15 15,676 +4.16(+9.46%)
Jul 18, 2023 39.80 44.70 39.59 43.99 9,164 +4.99(+12.79%)
Jul 17, 2023 39.98 39.98 36.46 39.00 4,329 +2.54(+6.97%)
Jul 14, 2023 42.00 45.49 33.28 36.46 20,116 -9.04(-19.87%)
Jul 13, 2023 29.13 48.50 29.13 45.50 37,210 +16.39(+56.30%)
Jul 12, 2023 29.00 29.80 29.00 29.11 8,622 +0.46(+1.61%)
Jul 11, 2023 28.31 32.05 28.30 28.65 10,219 +0.55(+1.96%)
Jul 10, 2023 28.60 32.00 28.05 28.10 13,938 -1.40(-4.75%)
Jul 07, 2023 33.00 33.90 28.50 29.50 15,379 -3.35(-10.20%)
Jul 06, 2023 34.99 36.00 30.30 32.85 14,184 -1.10(-3.24%)
Jul 05, 2023 32.00 38.61 29.19 33.95 41,710 -4.30(-11.24%)
Jul 03, 2023 52.10 53.50 29.50 38.25 39,785 -13.68(-26.34%)
Jun 30, 2023 41.00 52.51 40.00 51.93 63,277 +11.44(+28.26%)
Jun 29, 2023 31.95 40.90 29.50 40.49 65,790 +12.45(+44.40%)
Jun 28, 2023 40.15 41.99 21.66 28.04 120,622 -11.96(-29.90%)
Jun 27, 2023 28.79 42.55 25.01 40.00 85,511 +15.90(+65.98%)
Jun 26, 2023 12.25 32.59 12.25 24.10 131,749 +12.02(+99.50%)
Jun 23, 2023 11.95 12.18 11.75 12.08 7,465 +0.30(+2.52%)
Jun 22, 2023 11.80 11.80 11.78 11.78 1,279 -0.02(-0.15%)
Jun 21, 2023 11.30 11.90 11.30 11.80 2,551 +0.50(+4.42%)
Jun 20, 2023 12.01 12.30 10.55 11.30 2,454 +0.52(+4.82%)
Jun 16, 2023 10.40 10.90 10.00 10.78 5,438 -0.03(-0.28%)
Jun 15, 2023 10.17 11.00 10.17 10.81 13,962 +2.61(+31.83%)
May 08, 2023 8.760 8.760 8.200 8.200 4,128 -0.36(-4.23%)
May 05, 2023 8.550 8.580 8.550 8.562 640 -0.19(-2.14%)
May 04, 2023 8.464 8.770 8.450 8.750 3,113 +0.28(+3.31%)
May 03, 2023 8.290 8.470 8.290 8.470 1,339 +0.01(+0.15%)
May 02, 2023 8.285 8.457 8.285 8.457 626 -0.04(-0.50%)
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.