Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS · Delayed Price · Currency is USD
2.360
+0.210 (9.77%)
Oct 5, 2026, 3:33 PM EST
GLIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6.98% | 400 |
| Oct 2, 2026 | 2.24 | 2.35 | 2.15 | 2.15 | 2.15 | -4.44% | 1,800 |
| Oct 1, 2026 | 2.27 | 2.27 | 2.16 | 2.25 | 2.25 | -2.60% | 2,199 |
| Sep 30, 2026 | 2.33 | 2.33 | 2.25 | 2.31 | 2.31 | 4.64% | 1,496 |
| Sep 29, 2026 | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | -1.88% | 1,850 |
| Sep 28, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | - | 281 |
| Sep 25, 2026 | 2.22 | 2.25 | 2.09 | 2.25 | 2.25 | - | 4,112 |
| Sep 24, 2026 | 2.23 | 2.25 | 2.20 | 2.25 | 2.25 | -0.44% | 1,305 |
| Sep 23, 2026 | 2.29 | 2.29 | 2.21 | 2.26 | 2.26 | -0.59% | 2,715 |
| Sep 22, 2026 | 2.18 | 2.28 | 2.18 | 2.27 | 2.27 | 3.81% | 7,093 |
| Sep 21, 2026 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 9.50% | 2,388 |
| Sep 18, 2026 | 1.88 | 2.07 | 1.88 | 2.00 | 2.00 | 15.61% | 3,180 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 8.12% | 2,379 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.61% | 400 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -5.75% | 742 |
| Sep 14, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 4.91% | 896 |
| Sep 10, 2026 | 1.51 | 1.68 | 1.51 | 1.68 | 1.68 | -0.66% | 412 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.46 | 1.69 | 1.69 | -2.59% | 8,694 |
| Sep 3, 2026 | 1.63 | 1.78 | 1.63 | 1.74 | 1.74 | 6.93% | 2,173 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.56% | 370 |
| Aug 31, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 3.03% | 872 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 135 |
| Aug 27, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 2.94% | 1,282 |
| Aug 25, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | - | 7,060 |
| Aug 24, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 6.25% | 2,400 |
| Aug 21, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 10.34% | 4,023 |
| Aug 20, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 6.30% | 4,278 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.56% | 1,500 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 588 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.63% | 326 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.27% | 171 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | -0.33% | 1,003 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -4.26% | 1,941 |
| Aug 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | 841 |
| Aug 4, 2026 | 1.29 | 1.46 | 1.26 | 1.46 | 1.46 | 6.57% | 5,600 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 1,550 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -3.90% | 1,995 |
| Jul 30, 2026 | 1.41 | 1.45 | 1.36 | 1.41 | 1.41 | -7.24% | 3,525 |
| Jul 28, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -3.80% | 336 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 10.49% | 745 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -7.26% | 425 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.03% | 1,350 |
| Jul 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 706 |
| Jul 20, 2026 | 1.57 | 1.58 | 1.50 | 1.54 | 1.54 | -5.52% | 873 |
| Jul 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 325 |
| Jul 15, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 350 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.43% | 100 |
| Jul 10, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 4.91% | 555 |
| Jul 9, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 4.82% | 1,003 |
| Jul 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.42% | 375 |