Skip to main content
logo
Grayscale XRP Trust ETF (GXRP)
NYSEARCA: GXRP · Real-Time Price · USD
27.42
-1.70 (-5.84%)
At close: Oct 7, 2026, 4:00 PM EDT
27.27
-0.15 (-0.55%)
After-hours: Oct 7, 2026, 5:25 PM EDT

GXRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202627.8627.8627.3827.4227.42-5.84%64,281
Oct 6, 202629.2229.4829.0229.1229.120.21%13,327
Oct 5, 202629.3529.4328.8029.0629.062.00%17,512
Oct 2, 202629.8230.0228.0528.4928.49-2.06%203,256
Oct 1, 202628.6029.1328.6029.0929.091.01%10,370
Sep 30, 202629.6929.7828.7628.8028.80-0.45%26,956
Sep 29, 202629.9230.1028.5928.9328.930.59%38,110
Sep 28, 202629.5029.6328.5928.7628.76-5.61%64,804
Sep 25, 202630.8330.9530.2430.4730.472.97%43,956
Sep 24, 202628.9929.7628.9929.5929.592.18%25,742
Sep 23, 202630.4630.6128.7428.9628.96-5.94%41,921
Sep 22, 202629.9431.0529.8030.7930.795.48%73,733
Sep 21, 202628.8029.2128.5729.1929.196.69%52,511
Sep 18, 202625.6627.3825.6627.3627.369.18%49,913
Sep 17, 202625.1825.5125.0425.0625.06-0.48%31,769
Sep 16, 202624.7925.2324.2425.1825.180.20%43,945
Sep 15, 202627.7927.7925.0025.1325.13-11.05%73,953
Sep 14, 202626.9528.6726.9528.2528.257.13%49,026
Sep 11, 202626.4027.6626.1126.3726.370.92%20,656
Sep 10, 202626.2826.4626.0526.1326.13-3.83%26,783
Sep 9, 202627.8127.8127.1727.1727.17-1.36%29,168
Sep 8, 202627.0828.1026.9627.5527.551.45%30,279
Sep 4, 202627.3027.5026.9227.1527.15-4.77%40,292
Sep 3, 202626.9228.5726.9228.5128.519.57%98,952
Sep 2, 202625.6726.1125.6726.0226.02-0.95%49,002
Sep 1, 202626.5126.7426.0826.2726.27-2.23%38,167
Aug 31, 202626.4727.0526.3926.8726.870.45%43,337
Aug 28, 202627.4927.8926.5726.7526.75-5.38%48,096
Aug 27, 202627.5728.5927.5728.2728.275.92%158,712
Aug 26, 202626.7727.1326.3326.6926.69-6.51%33,488
Aug 25, 202628.1428.7328.0328.5528.55-0.83%87,894
Aug 24, 202629.3429.6228.4428.7928.798.44%96,312
Aug 21, 202626.9227.5326.4526.5526.5511.18%172,661
Aug 20, 202623.3525.8623.1123.8823.8815.59%143,877
Aug 19, 202619.8320.7619.6720.6620.666.44%26,486
Aug 18, 202619.2819.4319.2819.4119.410.21%4,952
Aug 17, 202619.3319.5019.3319.3719.370.16%26,406
Aug 14, 202619.4619.5319.3419.3419.34-1.05%24,555
Aug 13, 202619.5019.5519.4119.5519.550.34%11,926
Aug 12, 202619.6819.6919.4819.4819.48-0.76%18,047
Aug 11, 202619.4719.6919.2519.6319.63-0.71%34,979
Aug 10, 202619.9319.9919.6819.7719.77-0.30%28,678
Aug 7, 202620.1320.1619.6119.8319.83-1.17%38,048
Aug 6, 202620.1920.3419.9920.0720.07-3.11%41,783
Aug 5, 202620.4620.7420.4620.7120.71-1.19%47,893
Aug 4, 202620.8320.9920.7920.9620.960.10%12,522
Aug 3, 202620.7020.9820.6920.9420.941.80%36,921
Jul 31, 202620.8120.8120.5020.5720.57-2.47%23,964
Jul 30, 202621.0621.1721.0321.0921.091.74%13,150
Jul 29, 202620.8421.1020.6620.7320.731.07%19,253