Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
11.17
+0.13 (1.18%)
At close: Jan 21, 2026, 4:00 PM EST
11.16
-0.01 (-0.09%)
Pre-market: Jan 22, 2026, 4:37 AM EST
GLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.96 | 11.19 | 10.59 | 11.17 | 11.17 | 1.18% | 291,939 |
| Jan 20, 2026 | 11.06 | 11.21 | 10.80 | 11.04 | 11.04 | -9.36% | 262,670 |
| Jan 16, 2026 | 12.10 | 12.23 | 11.92 | 12.18 | 12.18 | 0.66% | 133,276 |
| Jan 15, 2026 | 12.55 | 12.56 | 12.06 | 12.10 | 12.10 | -4.57% | 137,795 |
| Jan 14, 2026 | 12.48 | 12.80 | 12.45 | 12.68 | 12.68 | 3.59% | 278,824 |
| Jan 13, 2026 | 12.07 | 12.26 | 11.84 | 12.24 | 12.24 | 5.25% | 166,807 |
| Jan 12, 2026 | 11.63 | 11.84 | 11.53 | 11.63 | 11.63 | - | 111,520 |
| Jan 9, 2026 | 11.72 | 11.96 | 11.55 | 11.63 | 11.63 | -0.77% | 122,078 |
| Jan 8, 2026 | 11.65 | 11.85 | 11.59 | 11.72 | 11.72 | -1.26% | 81,273 |
| Jan 7, 2026 | 11.99 | 12.13 | 11.81 | 11.87 | 11.87 | -2.86% | 133,483 |
| Jan 6, 2026 | 12.62 | 12.65 | 11.98 | 12.22 | 12.22 | -2.16% | 309,331 |
| Jan 5, 2026 | 12.08 | 12.51 | 11.95 | 12.49 | 12.49 | 5.94% | 154,036 |
| Jan 2, 2026 | 11.50 | 11.87 | 11.42 | 11.79 | 11.79 | 8.22% | 287,913 |
| Dec 31, 2025 | 11.10 | 11.10 | 10.84 | 10.89 | 10.89 | -0.96% | 78,924 |
| Dec 30, 2025 | 11.00 | 11.19 | 10.96 | 11.00 | 11.00 | 0.82% | 183,438 |
| Dec 29, 2025 | 10.96 | 11.09 | 10.89 | 10.91 | 10.91 | 0.74% | 180,742 |
| Dec 26, 2025 | 11.08 | 11.08 | 10.71 | 10.83 | 10.83 | 0.37% | 134,686 |
| Dec 24, 2025 | 10.82 | 10.87 | 10.66 | 10.79 | 10.79 | -2.26% | 130,962 |
| Dec 23, 2025 | 10.86 | 11.10 | 10.78 | 11.04 | 11.04 | -0.27% | 199,445 |
| Dec 22, 2025 | 11.30 | 11.49 | 10.98 | 11.07 | 11.07 | -1.16% | 389,077 |
| Dec 19, 2025 | 11.00 | 11.27 | 10.99 | 11.20 | 11.20 | 6.97% | 243,901 |
| Dec 18, 2025 | 11.17 | 11.34 | 10.45 | 10.47 | 10.47 | -3.59% | 264,706 |
| Dec 17, 2025 | 11.40 | 11.66 | 10.76 | 10.86 | 10.86 | -5.65% | 373,886 |
| Dec 16, 2025 | 11.44 | 11.62 | 11.34 | 11.51 | 11.51 | 2.49% | 190,033 |
| Dec 15, 2025 | 12.03 | 12.05 | 11.10 | 11.23 | 11.23 | -6.96% | 290,263 |
| Dec 12, 2025 | 12.61 | 12.70 | 11.85 | 12.07 | 12.07 | -2.43% | 367,334 |
| Dec 11, 2025 | 12.10 | 12.39 | 11.93 | 12.37 | 12.37 | -3.66% | 623,251 |
| Dec 10, 2025 | 12.54 | 13.22 | 12.38 | 12.84 | 12.84 | -0.16% | 612,615 |
| Dec 9, 2025 | 12.19 | 13.37 | 12.15 | 12.86 | 12.86 | 4.78% | 359,950 |
| Dec 8, 2025 | 12.39 | 12.49 | 12.11 | 12.27 | 12.27 | 1.85% | 252,948 |
| Dec 5, 2025 | 12.29 | 12.59 | 11.80 | 12.05 | 12.05 | -5.68% | 338,345 |
| Dec 4, 2025 | 12.89 | 12.98 | 12.45 | 12.78 | 12.78 | -0.27% | 626,490 |
| Dec 3, 2025 | 12.80 | 13.05 | 12.65 | 12.81 | 12.81 | 7.74% | 642,530 |