Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS · Delayed Price · Currency is USD
1.960
+0.030 (1.55%)
May 29, 2026, 1:35 PM EST
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | 1.55% | 750 |
| May 28, 2026 | 2.07 | 2.10 | 1.90 | 1.93 | 1.93 | -11.06% | 1,450 |
| May 27, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.56% | 550 |
| May 26, 2026 | 2.19 | 2.25 | 2.17 | 2.25 | 2.25 | 8.70% | 4,140 |
| May 22, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.17% | 601 |
| May 21, 2026 | 1.93 | 2.07 | 1.92 | 2.07 | 2.07 | 12.92% | 1,110 |
| May 20, 2026 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -8.50% | 450 |
| May 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 164 |
| May 18, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 550 |
| May 15, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -4.63% | 1,650 |
| May 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 3,626 |
| May 11, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 5.37% | 1,501 |
| May 8, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 5.67% | 235 |
| May 6, 2026 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | 4.30% | 1,672 |
| May 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | 834 |
| May 4, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 988 |
| May 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 650 |
| Apr 30, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -3.74% | 5,420 |
| Apr 29, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 1,261 |
| Apr 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 650 |
| Apr 27, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -3.14% | 1,750 |
| Apr 24, 2026 | 1.93 | 1.98 | 1.91 | 1.91 | 1.91 | -4.02% | 900 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | 124 |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | 100 |
| Apr 21, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.26% | 1,100 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -8.11% | 450 |
| Apr 17, 2026 | 2.06 | 2.10 | 2.06 | 2.09 | 2.09 | 7.52% | 530 |
| Apr 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 300 |
| Apr 14, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 2.54% | 1,800 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -10.41% | 663 |
| Apr 10, 2026 | 2.12 | 2.35 | 2.09 | 2.09 | 2.09 | 12.37% | 4,512 |
| Apr 8, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.64% | 828 |
| Apr 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -16.44% | 104 |
| Apr 6, 2026 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | 28.82% | 278 |
| Apr 2, 2026 | 1.80 | 1.81 | 1.70 | 1.70 | 1.70 | -9.85% | 417 |
| Apr 1, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | 9.64% | 2,210 |
| Mar 30, 2026 | 1.86 | 1.91 | 1.72 | 1.72 | 1.72 | -7.53% | 1,300 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.00% | 130 |
| Mar 26, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 410 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.11% | 130 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.57% | 100 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | 385 |
| Mar 12, 2026 | 2.01 | 2.04 | 1.94 | 1.94 | 1.94 | 5.43% | 320 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -14.81% | 1,496 |
| Mar 2, 2026 | 1.82 | 2.17 | 1.82 | 2.16 | 2.16 | 3.35% | 1,232 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 14.84% | 660 |
| Feb 26, 2026 | 2.00 | 2.02 | 1.82 | 1.82 | 1.82 | -12.50% | 510 |
| Feb 25, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 5.58% | 260 |
| Feb 23, 2026 | 1.82 | 1.97 | 1.82 | 1.97 | 1.97 | 1.44% | 754 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.11% | 414 |