Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
7.23
-0.31 (-4.11%)
Jul 31, 2026, 4:00 PM EDT - Market closed
GLNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |