Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS · Delayed Price · Currency is USD
1.850
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.24% | 1,100 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -8.10% | 450 |
| Apr 17, 2026 | 2.06 | 2.10 | 2.06 | 2.09 | 2.09 | 7.53% | 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 | 2.56% | 1,800 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -10.43% | 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 | -9.86% | 417 |
| Apr 1, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | 9.65% | 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 | -1.12% | 414 |
| Feb 19, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -8.65% | 2,262 |
| Feb 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.70% | 200 |
| Feb 17, 2026 | 2.05 | 2.18 | 2.02 | 2.14 | 2.14 | 5.90% | 3,007 |
| Feb 13, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 6.67% | 2,200 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | -0.53% | 420 |
| Feb 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 200 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -12.21% | 348 |
| Feb 9, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 7.58% | 818 |
| Feb 6, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 7.03% | 915 |
| Feb 5, 2026 | 2.02 | 2.02 | 1.85 | 1.85 | 1.85 | -11.06% | 3,282 |
| Feb 4, 2026 | 2.23 | 2.23 | 2.08 | 2.08 | 2.08 | -7.56% | 2,427 |
| Feb 3, 2026 | 2.32 | 2.33 | 2.23 | 2.25 | 2.25 | -3.43% | 4,212 |
| Feb 2, 2026 | 2.35 | 2.40 | 2.33 | 2.33 | 2.33 | -6.05% | 1,780 |
| Jan 30, 2026 | 2.51 | 2.51 | 2.44 | 2.48 | 2.48 | - | 2,091 |
| Jan 29, 2026 | 2.71 | 2.71 | 2.48 | 2.48 | 2.48 | -7.12% | 3,126 |
| Jan 28, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -6.32% | 602 |
| Jan 27, 2026 | 2.73 | 2.86 | 2.70 | 2.85 | 2.85 | 3.26% | 1,283 |
| Jan 26, 2026 | 2.88 | 2.88 | 2.75 | 2.76 | 2.76 | 3.76% | 2,682 |
| Jan 23, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | - | 420 |