Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
13.09
+0.77 (6.25%)
Sep 28, 2026, 9:49 AM EDT - Market open
GLNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.45 | 12.52 | 12.13 | 12.32 | 12.32 | 4.58% | 674,750 |
| Sep 24, 2026 | 11.00 | 11.98 | 10.96 | 11.78 | 11.78 | 8.27% | 919,893 |
| Sep 23, 2026 | 11.26 | 11.30 | 10.71 | 10.88 | 10.88 | -5.56% | 419,895 |
| Sep 22, 2026 | 11.50 | 11.65 | 11.30 | 11.52 | 11.52 | -0.09% | 502,784 |
| Sep 21, 2026 | 11.54 | 11.73 | 11.30 | 11.53 | 11.53 | 5.20% | 719,572 |
| Sep 18, 2026 | 10.50 | 10.99 | 10.48 | 10.96 | 10.96 | 9.16% | 926,068 |
| Sep 17, 2026 | 9.94 | 10.13 | 9.87 | 10.04 | 10.04 | 3.93% | 383,377 |
| Sep 16, 2026 | 9.54 | 9.71 | 9.42 | 9.66 | 9.66 | -1.63% | 429,426 |
| Sep 15, 2026 | 10.19 | 10.19 | 9.57 | 9.82 | 9.82 | -5.49% | 390,512 |
| Sep 14, 2026 | 10.06 | 10.43 | 10.03 | 10.39 | 10.39 | 1.17% | 650,319 |
| Sep 11, 2026 | 10.32 | 10.80 | 10.20 | 10.27 | 10.27 | -0.39% | 312,063 |
| Sep 10, 2026 | 10.34 | 10.40 | 10.19 | 10.31 | 10.31 | -2.09% | 275,549 |
| Sep 9, 2026 | 10.82 | 10.85 | 10.48 | 10.53 | 10.53 | -5.65% | 607,232 |
| Sep 8, 2026 | 11.06 | 11.34 | 10.91 | 11.16 | 11.16 | 7.31% | 677,867 |
| Sep 4, 2026 | 10.29 | 10.40 | 10.17 | 10.40 | 10.40 | -1.23% | 244,055 |
| Sep 3, 2026 | 10.14 | 10.54 | 10.10 | 10.53 | 10.53 | 7.01% | 409,237 |
| Sep 2, 2026 | 9.78 | 9.94 | 9.76 | 9.84 | 9.84 | -1.20% | 118,944 |
| Sep 1, 2026 | 10.11 | 10.18 | 9.81 | 9.96 | 9.96 | -1.58% | 146,206 |
| Aug 31, 2026 | 9.99 | 10.19 | 9.90 | 10.12 | 10.12 | 0.10% | 359,475 |
| Aug 28, 2026 | 10.34 | 10.53 | 9.99 | 10.11 | 10.11 | -4.08% | 366,456 |
| Aug 27, 2026 | 10.48 | 10.64 | 10.37 | 10.54 | 10.54 | 5.08% | 254,079 |
| Aug 26, 2026 | 9.97 | 10.08 | 9.81 | 10.03 | 10.03 | -1.18% | 236,223 |
| Aug 25, 2026 | 10.15 | 10.29 | 10.07 | 10.15 | 10.15 | -1.17% | 398,455 |
| 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 |