Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
10.26
-0.01 (-0.10%)
Aug 25, 2026, 10:58 AM EDT - Market open
GLNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.39 | 10.47 | 10.13 | 10.27 | 10.27 | -0.68% | 398,460 |
| Aug 21, 2026 | 10.06 | 10.38 | 10.01 | 10.34 | 10.34 | 9.19% | 974,702 |
| Aug 20, 2026 | 9.41 | 9.64 | 9.33 | 9.47 | 9.47 | 5.34% | 507,049 |
| Aug 19, 2026 | 8.66 | 9.01 | 8.57 | 8.99 | 8.99 | 6.52% | 402,720 |
| Aug 18, 2026 | 8.35 | 8.48 | 8.32 | 8.44 | 8.44 | 0.12% | 199,411 |
| Aug 17, 2026 | 8.43 | 8.49 | 8.37 | 8.43 | 8.43 | 5.64% | 231,497 |
| Aug 14, 2026 | 7.82 | 8.00 | 7.77 | 7.98 | 7.98 | 1.92% | 322,921 |
| Aug 13, 2026 | 7.76 | 7.86 | 7.69 | 7.83 | 7.83 | 0.90% | 132,725 |
| Aug 12, 2026 | 7.80 | 7.83 | 7.71 | 7.76 | 7.76 | 1.57% | 258,850 |
| Aug 11, 2026 | 7.67 | 7.70 | 7.54 | 7.64 | 7.64 | 4.09% | 593,112 |
| Aug 10, 2026 | 7.35 | 7.39 | 7.27 | 7.34 | 7.34 | 1.10% | 360,411 |
| Aug 7, 2026 | 7.36 | 7.36 | 7.24 | 7.26 | 7.26 | -0.14% | 208,075 |
| Aug 6, 2026 | 7.19 | 7.38 | 7.18 | 7.27 | 7.27 | 0.35% | 209,953 |
| Aug 5, 2026 | 7.22 | 7.32 | 7.14 | 7.25 | 7.25 | -0.48% | 128,830 |
| Aug 4, 2026 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | -0.07% | 138,105 |
| Aug 3, 2026 | 7.29 | 7.36 | 7.26 | 7.29 | 7.29 | 0.76% | 340,361 |
| Jul 31, 2026 | 7.32 | 7.35 | 7.12 | 7.23 | 7.23 | -4.11% | 303,625 |
| Jul 30, 2026 | 7.49 | 7.56 | 7.45 | 7.54 | 7.54 | 3.43% | 202,236 |
| Jul 29, 2026 | 7.37 | 7.46 | 7.29 | 7.29 | 7.29 | -1.88% | 423,495 |
| Jul 28, 2026 | 7.36 | 7.45 | 7.27 | 7.43 | 7.43 | -3.00% | 433,013 |
| Jul 27, 2026 | 7.74 | 7.81 | 7.56 | 7.66 | 7.66 | 3.37% | 503,039 |
| Jul 24, 2026 | 7.40 | 7.44 | 7.34 | 7.41 | 7.41 | -1.20% | 204,868 |
| Jul 23, 2026 | 7.51 | 7.57 | 7.47 | 7.50 | 7.50 | -2.22% | 239,804 |
| Jul 22, 2026 | 7.65 | 7.77 | 7.62 | 7.67 | 7.67 | 0.13% | 358,266 |
| Jul 21, 2026 | 7.74 | 7.76 | 7.63 | 7.66 | 7.66 | 0.79% | 269,931 |
| Jul 20, 2026 | 7.50 | 7.65 | 7.38 | 7.60 | 7.60 | 3.68% | 308,071 |
| Jul 17, 2026 | 7.12 | 7.35 | 7.10 | 7.33 | 7.33 | -1.48% | 215,956 |
| Jul 16, 2026 | 7.52 | 7.54 | 7.42 | 7.44 | 7.44 | -1.59% | 158,256 |
| Jul 15, 2026 | 7.62 | 7.66 | 7.49 | 7.56 | 7.56 | 2.72% | 302,949 |
| Jul 14, 2026 | 7.37 | 7.43 | 7.28 | 7.36 | 7.36 | 4.99% | 265,598 |
| Jul 13, 2026 | 7.00 | 7.09 | 6.91 | 7.01 | 7.01 | -0.28% | 155,223 |
| Jul 10, 2026 | 7.06 | 7.11 | 6.97 | 7.03 | 7.03 | 1.99% | 87,784 |
| Jul 9, 2026 | 6.86 | 6.93 | 6.81 | 6.89 | 6.89 | 1.52% | 75,310 |
| Jul 8, 2026 | 6.73 | 6.82 | 6.67 | 6.79 | 6.79 | -3.41% | 105,586 |
| Jul 7, 2026 | 7.00 | 7.14 | 6.94 | 7.03 | 7.03 | -1.13% | 104,899 |
| Jul 6, 2026 | 6.89 | 7.15 | 6.89 | 7.11 | 7.11 | 3.34% | 208,670 |
| Jul 2, 2026 | 6.91 | 7.03 | 6.85 | 6.88 | 6.88 | 5.20% | 179,074 |
| Jul 1, 2026 | 6.44 | 6.62 | 6.39 | 6.54 | 6.54 | 2.19% | 150,259 |
| Jun 30, 2026 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | -3.47% | 168,646 |
| Jun 29, 2026 | 6.47 | 6.65 | 6.38 | 6.63 | 6.63 | 1.69% | 264,027 |
| Jun 26, 2026 | 6.30 | 6.55 | 6.30 | 6.52 | 6.52 | 2.68% | 141,826 |
| Jun 25, 2026 | 6.59 | 6.59 | 6.25 | 6.35 | 6.35 | -0.94% | 195,521 |
| Jun 24, 2026 | 6.68 | 6.69 | 6.31 | 6.41 | 6.41 | -4.61% | 224,149 |
| Jun 23, 2026 | 6.71 | 6.80 | 6.69 | 6.72 | 6.72 | -4.14% | 112,503 |
| Jun 22, 2026 | 7.19 | 7.22 | 7.00 | 7.01 | 7.01 | -0.28% | 71,830 |
| Jun 18, 2026 | 7.18 | 7.18 | 6.90 | 7.03 | 7.03 | -1.43% | 166,076 |
| Jun 17, 2026 | 7.25 | 7.40 | 7.10 | 7.13 | 7.13 | -2.83% | 268,504 |
| Jun 16, 2026 | 7.36 | 7.38 | 7.20 | 7.34 | 7.34 | -1.48% | 72,920 |
| Jun 15, 2026 | 7.54 | 7.61 | 7.42 | 7.45 | 7.45 | 6.89% | 281,792 |
| Jun 12, 2026 | 6.99 | 7.10 | 6.90 | 6.97 | 6.97 | -0.99% | 177,981 |