Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
7.67
-0.38 (-4.72%)
Jun 2, 2026, 10:59 AM EDT - Market open
GLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.94 | 8.06 | 7.83 | 8.05 | 8.05 | 0.88% | 364,871 |
| May 29, 2026 | 7.86 | 8.11 | 7.80 | 7.98 | 7.98 | - | 396,656 |
| May 28, 2026 | 7.89 | 8.05 | 7.81 | 7.98 | 7.98 | -3.51% | 396,944 |
| May 27, 2026 | 8.29 | 8.40 | 8.17 | 8.27 | 8.27 | -0.84% | 171,951 |
| May 26, 2026 | 8.45 | 8.59 | 8.30 | 8.34 | 8.34 | -0.60% | 170,409 |
| May 22, 2026 | 8.85 | 8.85 | 8.33 | 8.39 | 8.39 | -3.56% | 166,468 |
| May 21, 2026 | 8.52 | 8.73 | 8.46 | 8.70 | 8.70 | 1.52% | 127,889 |
| May 20, 2026 | 8.46 | 8.60 | 8.42 | 8.57 | 8.57 | 2.02% | 164,039 |
| May 19, 2026 | 8.45 | 8.53 | 8.38 | 8.40 | 8.40 | -0.47% | 183,895 |
| May 18, 2026 | 8.45 | 8.46 | 8.25 | 8.44 | 8.44 | -5.59% | 269,365 |
| May 15, 2026 | 9.10 | 9.10 | 8.83 | 8.94 | 8.94 | -5.20% | 254,963 |
| May 14, 2026 | 9.15 | 9.57 | 9.11 | 9.43 | 9.43 | 4.31% | 283,103 |
| May 13, 2026 | 9.18 | 9.18 | 8.92 | 9.04 | 9.04 | -1.53% | 291,422 |
| May 12, 2026 | 9.14 | 9.18 | 8.99 | 9.18 | 9.18 | -3.27% | 214,416 |
| May 11, 2026 | 9.36 | 9.49 | 9.23 | 9.49 | 9.49 | 2.82% | 428,924 |
| May 8, 2026 | 8.79 | 9.34 | 8.77 | 9.23 | 9.23 | 4.89% | 271,480 |
| May 7, 2026 | 8.91 | 8.92 | 8.72 | 8.80 | 8.80 | -1.23% | 196,193 |
| May 6, 2026 | 8.92 | 8.96 | 8.77 | 8.91 | 8.91 | 3.24% | 290,429 |
| May 5, 2026 | 8.64 | 8.68 | 8.57 | 8.63 | 8.63 | 3.48% | 282,303 |
| May 4, 2026 | 8.36 | 8.47 | 8.30 | 8.34 | 8.34 | 2.46% | 168,955 |
| May 1, 2026 | 8.19 | 8.26 | 8.13 | 8.14 | 8.14 | 0.25% | 204,215 |
| Apr 30, 2026 | 8.07 | 8.13 | 8.06 | 8.12 | 8.12 | 1.37% | 82,412 |
| Apr 29, 2026 | 8.20 | 8.23 | 7.91 | 8.01 | 8.01 | -2.67% | 147,953 |
| Apr 28, 2026 | 8.19 | 8.23 | 8.11 | 8.23 | 8.23 | 0.61% | 51,689 |
| Apr 27, 2026 | 8.28 | 8.31 | 8.14 | 8.18 | 8.18 | -2.15% | 178,949 |
| Apr 24, 2026 | 8.32 | 8.36 | 8.26 | 8.36 | 8.36 | 1.58% | 71,412 |
| Apr 23, 2026 | 8.24 | 8.35 | 8.15 | 8.23 | 8.23 | -1.79% | 134,107 |
| Apr 22, 2026 | 8.48 | 8.49 | 8.31 | 8.38 | 8.38 | 1.95% | 205,077 |
| Apr 21, 2026 | 8.32 | 8.41 | 8.21 | 8.22 | 8.22 | -0.96% | 227,549 |
| Apr 20, 2026 | 8.23 | 8.31 | 8.14 | 8.30 | 8.30 | -3.49% | 188,301 |
| Apr 17, 2026 | 8.65 | 8.79 | 8.56 | 8.60 | 8.60 | 0.12% | 247,959 |
| Apr 16, 2026 | 8.38 | 8.59 | 8.13 | 8.59 | 8.59 | 3.49% | 231,974 |
| Apr 15, 2026 | 8.14 | 8.35 | 8.10 | 8.30 | 8.30 | 3.88% | 299,040 |
| Apr 14, 2026 | 8.12 | 8.27 | 7.95 | 7.99 | 7.99 | -0.50% | 291,056 |
| Apr 13, 2026 | 7.81 | 8.03 | 7.76 | 8.03 | 8.03 | -1.35% | 261,060 |
| Apr 10, 2026 | 8.01 | 8.15 | 7.99 | 8.14 | 8.14 | 1.75% | 171,218 |
| Apr 9, 2026 | 7.76 | 8.03 | 7.70 | 8.00 | 8.00 | 0.25% | 187,827 |
| Apr 8, 2026 | 8.19 | 8.19 | 7.95 | 7.98 | 7.98 | 2.97% | 98,635 |
| Apr 7, 2026 | 7.70 | 7.77 | 7.62 | 7.75 | 7.75 | -2.76% | 121,096 |
| Apr 6, 2026 | 8.03 | 8.08 | 7.95 | 7.97 | 7.97 | 4.18% | 124,502 |
| Apr 2, 2026 | 7.54 | 7.70 | 7.50 | 7.65 | 7.65 | -4.61% | 127,311 |
| Apr 1, 2026 | 8.02 | 8.12 | 7.90 | 8.02 | 8.02 | 3.22% | 76,696 |
| Mar 31, 2026 | 7.70 | 7.90 | 7.65 | 7.77 | 7.77 | 1.70% | 169,061 |
| Mar 30, 2026 | 7.88 | 7.89 | 7.60 | 7.64 | 7.64 | 0.92% | 192,821 |
| Mar 27, 2026 | 7.66 | 7.71 | 7.54 | 7.57 | 7.57 | -3.44% | 83,756 |
| Mar 26, 2026 | 7.97 | 8.03 | 7.82 | 7.84 | 7.84 | -5.66% | 120,999 |
| Mar 25, 2026 | 8.39 | 8.44 | 8.27 | 8.31 | 8.31 | 3.49% | 148,477 |
| Mar 24, 2026 | 8.17 | 8.17 | 8.03 | 8.03 | 8.03 | -0.86% | 165,386 |
| Mar 23, 2026 | 8.04 | 8.23 | 7.99 | 8.10 | 8.10 | 0.75% | 248,251 |
| Mar 20, 2026 | 8.08 | 8.08 | 7.96 | 8.04 | 8.04 | - | 282,492 |