Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS · Delayed Price · Currency is USD
1.364
0.00 (0.00%)
At close: Aug 19, 2026
GLIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | 175 |
| Jun 30, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 1,480 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 302 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.80% | 250 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | 1.30% | 1,708 |
| Jun 24, 2026 | 1.55 | 1.55 | 1.43 | 1.46 | 1.46 | -5.19% | 5,306 |
| Jun 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -11.49% | 251 |
| Jun 17, 2026 | 1.78 | 1.87 | 1.74 | 1.74 | 1.74 | -2.25% | 4,419 |
| Jun 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.29% | 253 |
| Jun 15, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 2.67% | 1,200 |
| Jun 12, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 8.16% | 400 |
| Jun 11, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 2.45% | 200 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.56% | 230 |
| Jun 9, 2026 | 1.82 | 1.82 | 1.69 | 1.73 | 1.73 | -5.87% | 1,810 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.75 | 1.84 | 1.84 | 8.24% | 1,400 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.50 | 1.70 | 1.70 | -2.86% | 2,310 |
| Jun 4, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -9.79% | 300 |
| Jun 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 700 |
| Jun 2, 2026 | 1.85 | 1.95 | 1.85 | 1.90 | 1.90 | -2.06% | 3,109 |
| Jun 1, 2026 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -1.02% | 2,178 |
| 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 |