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 (%)
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 +0.52(+5.05%)
Jun 14, 2023 8.820 10.29 8.820 10.29 24,147 +0.44(+4.47%)
Jun 13, 2023 8.500 9.950 8.500 9.850 44,514 +2.26(+29.78%)
Jun 12, 2023 8.600 8.710 7.550 7.590 61,691 -1.13(-12.96%)
Jun 09, 2023 8.740 10.00 8.000 8.720 59,310 -0.78(-8.21%)
Jun 08, 2023 8.890 9.500 7.950 9.500 34,832 +0.94(+10.98%)
Jun 07, 2023 8.158 8.560 7.718 8.560 12,900 +0.37(+4.52%)
Jun 06, 2023 7.987 8.190 7.600 8.190 2,424 +0.54(+7.13%)
Jun 05, 2023 8.000 8.000 7.620 7.645 2,527 -0.16(-1.99%)
Jun 02, 2023 7.830 7.980 7.520 7.800 3,525 -0.18(-2.26%)
Jun 01, 2023 7.840 8.230 7.830 7.980 7,283 +0.16(+2.05%)
May 31, 2023 7.810 7.840 7.800 7.820 1,152 -0.03(-0.38%)
May 30, 2023 8.050 8.050 7.580 7.850 2,859 +0.07(+0.90%)
May 26, 2023 7.899 7.899 7.560 7.780 1,838 +0.04(+0.52%)
May 25, 2023 7.883 7.883 7.638 7.740 512 -0.03(-0.39%)
May 24, 2023 7.564 7.867 7.460 7.770 1,798 +0.17(+2.24%)
May 23, 2023 7.300 7.600 7.300 7.600 6,225 +0.00(+0.00%)
May 22, 2023 7.930 7.980 7.600 7.600 2,027 +0.00(+0.00%)
May 19, 2023 7.950 7.950 7.600 7.600 4,935 -0.30(-3.80%)
May 18, 2023 7.825 7.900 7.825 7.900 2,750 +0.13(+1.67%)
May 17, 2023 7.500 7.900 7.500 7.770 4,878 -0.18(-2.26%)
May 16, 2023 8.010 8.010 7.500 7.950 1,097 -0.06(-0.75%)
May 15, 2023 8.050 8.050 8.010 8.010 1,193 +0.03(+0.38%)
May 12, 2023 7.930 7.980 7.800 7.980 10,901 +0.02(+0.26%)
May 11, 2023 7.700 8.015 7.700 7.960 550 +0.26(+3.37%)
May 10, 2023 7.700 8.090 7.620 7.700 2,340 -0.41(-5.06%)
May 09, 2023 8.230 8.230 7.810 8.110 3,248 -0.09(-1.10%)
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%)
May 01, 2023 8.530 8.530 8.340 8.500 2,559 -0.05(-0.58%)
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%)
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.