Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
9.00
-0.49 (-5.16%)
May 12, 2026, 11:25 AM EDT - Market open
GLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.36 | 9.49 | 9.23 | 9.49 | 9.49 | 2.82% | 428,795 |
| May 8, 2026 | 8.79 | 9.34 | 8.77 | 9.23 | 9.23 | 4.89% | 233,798 |
| May 7, 2026 | 8.91 | 8.92 | 8.72 | 8.80 | 8.80 | -1.23% | 195,817 |
| May 6, 2026 | 8.92 | 8.96 | 8.77 | 8.91 | 8.91 | 3.24% | 288,499 |
| May 5, 2026 | 8.64 | 8.68 | 8.57 | 8.63 | 8.63 | 3.48% | 281,917 |
| May 4, 2026 | 8.36 | 8.47 | 8.30 | 8.34 | 8.34 | 2.46% | 168,755 |
| May 1, 2026 | 8.19 | 8.26 | 8.13 | 8.14 | 8.14 | 0.25% | 203,591 |
| Apr 30, 2026 | 8.07 | 8.13 | 8.06 | 8.12 | 8.12 | 1.37% | 81,630 |
| Apr 29, 2026 | 8.20 | 8.23 | 7.91 | 8.01 | 8.01 | -2.67% | 147,928 |
| Apr 28, 2026 | 8.19 | 8.23 | 8.11 | 8.23 | 8.23 | 0.61% | 51,640 |
| Apr 27, 2026 | 8.28 | 8.31 | 8.14 | 8.18 | 8.18 | -2.15% | 176,664 |
| Apr 24, 2026 | 8.32 | 8.36 | 8.26 | 8.36 | 8.36 | 1.58% | 62,096 |
| Apr 23, 2026 | 8.24 | 8.35 | 8.15 | 8.23 | 8.23 | -1.79% | 132,607 |
| Apr 22, 2026 | 8.48 | 8.49 | 8.31 | 8.38 | 8.38 | 1.95% | 203,251 |
| Apr 21, 2026 | 8.32 | 8.41 | 8.21 | 8.22 | 8.22 | -0.96% | 226,221 |
| Apr 20, 2026 | 8.23 | 8.31 | 8.14 | 8.30 | 8.30 | -3.49% | 180,019 |
| Apr 17, 2026 | 8.65 | 8.79 | 8.56 | 8.60 | 8.60 | 0.12% | 245,473 |
| Apr 16, 2026 | 8.38 | 8.59 | 8.13 | 8.59 | 8.59 | 3.49% | 226,058 |
| Apr 15, 2026 | 8.14 | 8.35 | 8.10 | 8.30 | 8.30 | 3.88% | 297,780 |
| Apr 14, 2026 | 8.12 | 8.27 | 7.95 | 7.99 | 7.99 | -0.50% | 289,000 |
| Apr 13, 2026 | 7.81 | 8.03 | 7.76 | 8.03 | 8.03 | -1.35% | 256,306 |
| Apr 10, 2026 | 8.01 | 8.15 | 7.99 | 8.14 | 8.14 | 1.75% | 171,070 |
| Apr 9, 2026 | 7.76 | 8.03 | 7.70 | 8.00 | 8.00 | 0.25% | 187,450 |
| Apr 8, 2026 | 8.19 | 8.19 | 7.95 | 7.98 | 7.98 | 2.97% | 98,474 |
| Apr 7, 2026 | 7.70 | 7.77 | 7.62 | 7.75 | 7.75 | -2.76% | 111,377 |
| Apr 6, 2026 | 8.03 | 8.08 | 7.95 | 7.97 | 7.97 | 4.18% | 124,064 |
| Apr 2, 2026 | 7.54 | 7.70 | 7.50 | 7.65 | 7.65 | -4.61% | 127,161 |
| Apr 1, 2026 | 8.02 | 8.12 | 7.90 | 8.02 | 8.02 | 3.22% | 75,295 |
| Mar 31, 2026 | 7.70 | 7.90 | 7.65 | 7.77 | 7.77 | 1.70% | 163,213 |
| Mar 30, 2026 | 7.88 | 7.89 | 7.60 | 7.64 | 7.64 | 0.92% | 192,732 |
| Mar 27, 2026 | 7.66 | 7.71 | 7.54 | 7.57 | 7.57 | -3.44% | 83,569 |
| 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 |