Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
7.84
-0.47 (-5.66%)
At close: Mar 26, 2026, 4:00 PM EDT
7.65
-0.19 (-2.42%)
Pre-market: Mar 27, 2026, 6:39 AM EDT
GLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.97 | 8.03 | 7.82 | 7.84 | 7.84 | -5.66% | 119,475 |
| Mar 25, 2026 | 8.39 | 8.44 | 8.27 | 8.31 | 8.31 | 3.49% | 120,589 |
| Mar 24, 2026 | 8.17 | 8.17 | 8.03 | 8.03 | 8.03 | -0.86% | 163,777 |
| Mar 23, 2026 | 8.04 | 8.23 | 7.99 | 8.10 | 8.10 | 0.75% | 246,556 |
| Mar 20, 2026 | 8.08 | 8.08 | 7.96 | 8.04 | 8.04 | - | 266,170 |
| Mar 19, 2026 | 7.96 | 8.08 | 7.90 | 8.04 | 8.04 | -1.47% | 144,645 |
| Mar 18, 2026 | 8.35 | 8.38 | 8.09 | 8.16 | 8.16 | -6.53% | 285,606 |
| Mar 17, 2026 | 8.65 | 8.82 | 8.64 | 8.73 | 8.73 | -1.24% | 212,147 |
| Mar 16, 2026 | 8.64 | 8.86 | 8.55 | 8.84 | 8.84 | 9.00% | 255,492 |
| Mar 13, 2026 | 8.46 | 8.52 | 8.09 | 8.11 | 8.11 | 1.12% | 140,282 |
| Mar 12, 2026 | 8.02 | 8.06 | 7.91 | 8.02 | 8.02 | -0.87% | 103,794 |
| Mar 11, 2026 | 8.05 | 8.14 | 7.97 | 8.09 | 8.09 | 1.38% | 316,033 |
| Mar 10, 2026 | 8.05 | 8.17 | 7.89 | 7.98 | 7.98 | -0.13% | 160,705 |
| Mar 9, 2026 | 7.91 | 8.06 | 7.85 | 7.99 | 7.99 | 2.44% | 174,209 |
| Mar 6, 2026 | 7.93 | 7.93 | 7.72 | 7.80 | 7.80 | -5.57% | 381,047 |
| Mar 5, 2026 | 8.32 | 8.38 | 8.07 | 8.26 | 8.26 | -2.13% | 143,334 |
| Mar 4, 2026 | 8.18 | 8.53 | 8.16 | 8.44 | 8.44 | 8.21% | 203,636 |
| Mar 3, 2026 | 7.72 | 7.92 | 7.64 | 7.80 | 7.80 | -2.86% | 117,547 |
| Mar 2, 2026 | 7.70 | 8.26 | 7.68 | 8.03 | 8.03 | 4.15% | 191,839 |
| Feb 27, 2026 | 7.85 | 7.87 | 7.69 | 7.71 | 7.71 | -4.70% | 216,161 |
| Feb 26, 2026 | 8.22 | 8.25 | 7.87 | 8.09 | 8.09 | -3.69% | 206,620 |
| Feb 25, 2026 | 7.99 | 8.45 | 7.96 | 8.40 | 8.40 | 14.60% | 384,623 |
| Feb 24, 2026 | 7.20 | 7.35 | 7.16 | 7.33 | 7.33 | -0.54% | 206,866 |
| Feb 23, 2026 | 7.53 | 7.56 | 7.29 | 7.37 | 7.37 | -6.94% | 356,143 |
| Feb 20, 2026 | 7.62 | 7.95 | 7.62 | 7.92 | 7.92 | 4.49% | 146,747 |
| Feb 19, 2026 | 7.50 | 7.59 | 7.42 | 7.58 | 7.58 | -0.26% | 230,349 |
| Feb 18, 2026 | 7.72 | 7.91 | 7.57 | 7.60 | 7.60 | -3.31% | 1,034,702 |
| Feb 17, 2026 | 7.87 | 7.94 | 7.71 | 7.86 | 7.86 | 0.51% | 231,798 |
| Feb 13, 2026 | 7.53 | 7.91 | 7.50 | 7.82 | 7.82 | 6.83% | 166,901 |
| Feb 12, 2026 | 7.58 | 7.60 | 7.26 | 7.32 | 7.32 | -1.12% | 293,104 |
| Feb 11, 2026 | 7.49 | 7.52 | 7.25 | 7.40 | 7.40 | -2.59% | 273,321 |
| Feb 10, 2026 | 7.67 | 7.68 | 7.52 | 7.60 | 7.60 | -4.04% | 149,089 |
| Feb 9, 2026 | 7.62 | 8.01 | 7.57 | 7.92 | 7.92 | 0.38% | 269,540 |
| Feb 6, 2026 | 7.45 | 8.00 | 7.45 | 7.89 | 7.89 | 11.36% | 374,460 |
| Feb 5, 2026 | 7.92 | 8.04 | 7.01 | 7.09 | 7.09 | -14.54% | 426,450 |
| Feb 4, 2026 | 8.35 | 8.39 | 8.02 | 8.29 | 8.29 | -4.60% | 207,094 |
| Feb 3, 2026 | 8.63 | 8.73 | 8.06 | 8.69 | 8.69 | 0.35% | 354,223 |
| Feb 2, 2026 | 8.63 | 8.93 | 8.62 | 8.66 | 8.66 | -9.32% | 366,743 |
| Jan 30, 2026 | 9.50 | 9.76 | 9.32 | 9.55 | 9.55 | -2.95% | 306,253 |
| Jan 29, 2026 | 10.24 | 10.25 | 9.61 | 9.84 | 9.84 | -6.46% | 345,892 |
| Jan 28, 2026 | 10.51 | 10.57 | 10.40 | 10.52 | 10.52 | -2.14% | 120,804 |
| Jan 27, 2026 | 10.65 | 10.81 | 10.52 | 10.75 | 10.75 | 1.70% | 91,868 |
| Jan 26, 2026 | 10.53 | 10.75 | 10.48 | 10.57 | 10.57 | -2.31% | 141,795 |
| Jan 23, 2026 | 10.86 | 11.03 | 10.70 | 10.82 | 10.82 | -0.55% | 71,121 |
| Jan 22, 2026 | 10.95 | 11.01 | 10.76 | 10.88 | 10.88 | -2.60% | 153,873 |
| 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 |