Grayscale Chainlink Trust (GLNK)
OTCMKTS
· Delayed Price · Currency is USD
38.00
-1.00 (-2.56%)
Apr 24, 2025, 3:55 PM EDT
Grayscale Chainlink Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 41.00 | 41.00 | 38.25 | 39.00 | - | - | 2,389 |
| Apr 23, 2025 | 44.75 | 46.46 | 38.50 | 39.00 | 39.00 | 2.63% | 9,493 |
| Apr 22, 2025 | 35.75 | 45.94 | 35.75 | 38.00 | 38.00 | 6.29% | 14,388 |
| Apr 21, 2025 | 33.33 | 35.75 | 32.08 | 35.75 | 35.75 | 11.72% | 3,447 |
| Apr 17, 2025 | 30.00 | 32.18 | 30.00 | 32.00 | 32.00 | 9.40% | 3,309 |
| Apr 16, 2025 | 28.50 | 31.00 | 28.37 | 29.25 | 29.25 | 3.43% | 4,367 |
| Apr 15, 2025 | 33.52 | 33.88 | 28.28 | 28.28 | 28.28 | -17.43% | 3,979 |
| Apr 14, 2025 | 31.93 | 34.49 | 28.51 | 34.25 | 34.25 | -2.11% | 7,377 |
| Apr 11, 2025 | 26.94 | 35.85 | 26.88 | 34.99 | 34.99 | 30.85% | 16,790 |
| Apr 10, 2025 | 29.00 | 29.51 | 24.40 | 26.74 | 26.74 | -8.24% | 8,247 |
| Apr 9, 2025 | 21.00 | 29.14 | 21.00 | 29.14 | 29.14 | 35.19% | 12,983 |
| Apr 8, 2025 | 23.51 | 24.99 | 21.00 | 21.56 | 21.56 | -12.31% | 14,716 |
| Apr 7, 2025 | 26.00 | 26.00 | 23.00 | 24.58 | 24.58 | -13.75% | 28,974 |
| Apr 4, 2025 | 23.80 | 28.50 | 23.80 | 28.50 | 28.50 | 10.68% | 2,921 |
| Apr 3, 2025 | 25.51 | 26.30 | 23.51 | 25.75 | 25.75 | 1.14% | 7,936 |
| Apr 2, 2025 | 31.15 | 31.15 | 25.46 | 25.46 | 25.46 | -15.83% | 19,418 |
| Apr 1, 2025 | 29.49 | 32.54 | 27.20 | 30.25 | 30.25 | 2.54% | 13,432 |
| Mar 31, 2025 | 27.02 | 31.49 | 24.53 | 29.50 | 29.50 | -12.02% | 12,812 |
| Mar 28, 2025 | 28.15 | 33.53 | 23.50 | 33.53 | 33.53 | 19.75% | 12,000 |
| Mar 27, 2025 | 27.51 | 32.83 | 27.51 | 28.00 | 28.00 | -8.38% | 4,594 |
| Mar 26, 2025 | 35.00 | 35.00 | 26.50 | 30.56 | 30.56 | -12.66% | 8,381 |
| Mar 25, 2025 | 42.25 | 43.00 | 33.00 | 34.99 | 34.99 | -20.40% | 8,569 |
| Mar 24, 2025 | 34.99 | 44.55 | 33.34 | 43.96 | 43.96 | 40.67% | 9,978 |
| Mar 21, 2025 | 32.08 | 32.47 | 31.25 | 31.25 | 31.25 | -5.30% | 1,422 |
| Mar 20, 2025 | 33.54 | 34.00 | 33.00 | 33.00 | 33.00 | -0.99% | 2,790 |
| Mar 19, 2025 | 32.28 | 33.75 | 32.18 | 33.33 | 33.33 | 4.12% | 4,373 |
| Mar 18, 2025 | 36.75 | 36.75 | 29.26 | 32.01 | 32.01 | -12.90% | 8,514 |
| Mar 17, 2025 | 33.99 | 36.75 | 31.70 | 36.75 | 36.75 | 22.67% | 6,169 |
| Mar 14, 2025 | 31.79 | 37.52 | 29.50 | 29.96 | 29.96 | 3.31% | 11,482 |
| Mar 13, 2025 | 26.70 | 31.75 | 22.40 | 29.00 | 29.00 | 5.45% | 26,542 |
| Mar 12, 2025 | 28.25 | 29.12 | 26.48 | 27.50 | 27.50 | -3.51% | 4,180 |
| Mar 11, 2025 | 28.81 | 30.50 | 25.95 | 28.50 | 28.50 | 3.64% | 7,307 |
| Mar 10, 2025 | 30.11 | 30.11 | 22.40 | 27.50 | 27.50 | -16.64% | 13,300 |
| Mar 7, 2025 | 31.00 | 34.20 | 29.50 | 32.99 | 32.99 | 8.20% | 6,041 |
| Mar 6, 2025 | 33.95 | 34.28 | 30.49 | 30.49 | 30.49 | 3.36% | 4,615 |
| Mar 5, 2025 | 31.75 | 32.50 | 28.01 | 29.50 | 29.50 | -7.81% | 9,411 |
| Mar 4, 2025 | 26.59 | 34.35 | 25.00 | 32.00 | 32.00 | 13.15% | 15,098 |
| Mar 3, 2025 | 29.79 | 34.80 | 26.00 | 28.28 | 28.28 | 3.25% | 25,723 |
| Feb 28, 2025 | 26.99 | 27.50 | 24.17 | 27.39 | 27.39 | 1.44% | 58,727 |
| Feb 27, 2025 | 32.75 | 33.10 | 27.00 | 27.00 | 27.00 | -18.77% | 39,988 |
| Feb 26, 2025 | 37.00 | 37.49 | 32.60 | 33.24 | 33.24 | -13.21% | 13,654 |
| Feb 25, 2025 | 37.60 | 38.50 | 34.00 | 38.30 | 38.30 | -7.17% | 27,789 |
| Feb 24, 2025 | 47.00 | 47.49 | 37.60 | 41.26 | 41.26 | -15.80% | 20,503 |
| Feb 21, 2025 | 59.00 | 59.00 | 39.00 | 49.00 | 49.00 | -16.38% | 39,591 |
| Feb 20, 2025 | 62.10 | 63.10 | 58.60 | 58.60 | 58.60 | -2.75% | 8,762 |
| Feb 19, 2025 | 64.80 | 65.95 | 60.25 | 60.26 | 60.26 | -7.01% | 3,306 |
| Feb 18, 2025 | 84.00 | 84.00 | 61.05 | 64.80 | 64.80 | -19.00% | 6,478 |
| Feb 14, 2025 | 84.00 | 86.55 | 78.00 | 80.00 | 80.00 | 14.29% | 2,721 |
| Feb 13, 2025 | 79.74 | 79.74 | 63.00 | 70.00 | 70.00 | 7.71% | 3,835 |
| Feb 12, 2025 | 68.79 | 68.79 | 63.00 | 64.99 | 64.99 | 7.63% | 1,833 |