Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
7.03
+0.14 (2.03%)
Jul 10, 2026, 4:00 PM EDT - Market closed
GLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.88 | 7.08 | 6.81 | 7.04 | 7.04 | 4.14% | 248,843 |
| Jun 10, 2026 | 6.87 | 7.00 | 6.74 | 6.76 | 6.76 | -3.01% | 123,811 |
| Jun 9, 2026 | 7.02 | 7.06 | 6.77 | 6.97 | 6.97 | -2.52% | 189,954 |
| Jun 8, 2026 | 7.09 | 7.20 | 7.04 | 7.15 | 7.15 | 10.17% | 296,234 |
| Jun 5, 2026 | 6.76 | 6.80 | 6.35 | 6.49 | 6.49 | -9.36% | 1,063,892 |
| Jun 4, 2026 | 7.10 | 7.20 | 7.07 | 7.16 | 7.16 | -1.51% | 400,190 |
| Jun 3, 2026 | 7.56 | 7.57 | 7.26 | 7.27 | 7.27 | -3.84% | 316,297 |
| Jun 2, 2026 | 7.86 | 7.86 | 7.45 | 7.56 | 7.56 | -6.09% | 447,450 |
| 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 |