Skip to main content
logo
Grayscale XRP Trust ETF (GXRP)
NYSEARCA: GXRP · Real-Time Price · USD
25.62
+0.64 (2.56%)
Oct 27, 2026, 4:00 PM EDT - Market closed

GXRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202625.3625.3825.3625.6225.622.56%14,536
Oct 26, 202624.9725.1724.7824.9824.98-0.79%25,525
Oct 23, 202625.4025.6225.1825.1825.18-0.08%27,826
Oct 22, 202625.6425.7325.1725.2025.20-6.28%33,900
Oct 21, 202626.2527.0026.2426.8926.894.63%18,797
Oct 20, 202625.0625.9825.0625.7025.702.21%19,143
Oct 19, 202625.3625.3725.0025.1525.150.22%23,159
Oct 16, 202625.8425.9025.0025.0925.09-3.39%14,861
Oct 15, 202625.0726.0424.8525.9725.971.41%9,775
Oct 14, 202626.3826.3925.5625.6125.61-3.39%41,969
Oct 13, 202626.4226.6326.3326.5126.510.42%29,081
Oct 12, 202626.7526.8826.2026.4026.40-1.31%19,375
Oct 9, 202626.8226.9026.6726.7526.750.68%18,978
Oct 8, 202627.0827.2025.5126.5726.57-3.10%63,221
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