Grayscale Chainlink Trust (GLNK)
OTCMKTS · Delayed Price · Currency is USD
52.59
+6.09 (13.10%)
Aug 20, 2025, 2:44 PM EDT
Grayscale Chainlink Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 47.00 | 54.00 | 46.88 | 51.08 | - | 9.85% | 13,297 |
| Aug 19, 2025 | 54.95 | 54.95 | 42.61 | 46.50 | 46.50 | -13.47% | 59,508 |
| Aug 18, 2025 | 52.44 | 58.00 | 52.30 | 53.74 | 53.74 | 5.15% | 41,922 |
| Aug 15, 2025 | 53.69 | 56.69 | 45.00 | 51.11 | 51.11 | -5.70% | 19,656 |
| Aug 14, 2025 | 55.00 | 56.31 | 50.35 | 54.20 | 54.20 | -2.85% | 37,948 |
| Aug 13, 2025 | 57.49 | 59.39 | 55.01 | 55.79 | 55.79 | 4.11% | 31,784 |
| Aug 12, 2025 | 46.50 | 58.45 | 44.22 | 53.59 | 53.59 | 18.46% | 71,642 |
| Aug 11, 2025 | 42.00 | 48.90 | 41.50 | 45.24 | 45.24 | 10.67% | 63,521 |
| Aug 8, 2025 | 37.25 | 41.00 | 36.86 | 40.88 | 40.88 | 15.51% | 45,170 |
| Aug 7, 2025 | 30.60 | 37.52 | 30.60 | 35.39 | 35.39 | 18.96% | 36,766 |
| Aug 6, 2025 | 27.85 | 31.20 | 26.25 | 29.75 | 29.75 | 13.33% | 23,850 |
| Aug 5, 2025 | 28.00 | 28.00 | 24.63 | 26.25 | 26.25 | -5.75% | 18,354 |
| Aug 4, 2025 | 26.95 | 29.24 | 26.95 | 27.85 | 27.85 | 1.59% | 19,101 |
| Aug 1, 2025 | 31.25 | 31.65 | 25.50 | 27.42 | 27.42 | -15.30% | 55,594 |
| Jul 31, 2025 | 36.49 | 36.50 | 32.07 | 32.37 | 32.37 | -4.35% | 17,597 |
| Jul 30, 2025 | 34.50 | 35.00 | 32.01 | 33.84 | 33.84 | -1.74% | 16,686 |
| Jul 29, 2025 | 33.77 | 34.75 | 30.11 | 34.44 | 34.44 | 1.29% | 12,468 |
| Jul 28, 2025 | 37.99 | 44.24 | 32.00 | 34.00 | 34.00 | -1.45% | 41,433 |
| Jul 25, 2025 | 35.00 | 36.01 | 32.71 | 34.50 | 34.50 | -1.43% | 15,125 |
| Jul 24, 2025 | 38.00 | 38.00 | 30.62 | 35.00 | 35.00 | -7.89% | 39,761 |
| Jul 23, 2025 | 39.25 | 39.25 | 35.05 | 38.00 | 38.00 | -2.56% | 21,102 |
| Jul 22, 2025 | 42.22 | 43.02 | 35.00 | 39.00 | 39.00 | -11.52% | 44,762 |
| Jul 21, 2025 | 45.00 | 47.75 | 41.30 | 44.08 | 44.08 | 2.51% | 56,822 |
| Jul 18, 2025 | 39.90 | 45.00 | 38.92 | 43.00 | 43.00 | 11.92% | 31,603 |
| Jul 17, 2025 | 39.79 | 41.18 | 38.11 | 38.42 | 38.42 | -3.47% | 28,184 |
| Jul 16, 2025 | 38.00 | 39.91 | 36.66 | 39.80 | 39.80 | 10.52% | 39,948 |
| Jul 15, 2025 | 35.89 | 41.50 | 33.00 | 36.01 | 36.01 | 0.31% | 21,585 |
| Jul 14, 2025 | 31.25 | 40.50 | 31.25 | 35.90 | 35.90 | 17.08% | 51,610 |
| Jul 11, 2025 | 27.31 | 31.90 | 27.31 | 30.66 | 30.66 | 17.84% | 51,686 |
| Jul 10, 2025 | 22.00 | 27.80 | 21.68 | 26.02 | 26.02 | 18.27% | 30,777 |
| Jul 9, 2025 | 20.77 | 22.00 | 20.02 | 22.00 | 22.00 | 11.73% | 9,448 |
| Jul 8, 2025 | 19.80 | 21.21 | 19.55 | 19.69 | 19.69 | -3.00% | 14,030 |
| Jul 7, 2025 | 20.68 | 20.75 | 19.90 | 20.30 | 20.30 | 2.53% | 19,605 |
| Jul 3, 2025 | 19.99 | 20.70 | 19.62 | 19.80 | 19.80 | 0.15% | 3,015 |
| Jul 2, 2025 | 19.17 | 20.00 | 18.49 | 19.77 | 19.77 | 3.13% | 19,224 |
| Jul 1, 2025 | 19.79 | 19.79 | 18.40 | 19.17 | 19.17 | -4.25% | 10,027 |
| Jun 30, 2025 | 19.30 | 20.45 | 18.88 | 20.02 | 20.02 | 3.89% | 12,020 |
| Jun 27, 2025 | 19.20 | 20.85 | 18.96 | 19.27 | 19.27 | 2.45% | 12,394 |
| Jun 26, 2025 | 19.15 | 19.45 | 18.76 | 18.81 | 18.81 | -1.52% | 13,218 |
| Jun 25, 2025 | 18.35 | 19.21 | 18.35 | 19.10 | 19.10 | 6.41% | 9,714 |
| Jun 24, 2025 | 17.50 | 18.55 | 17.50 | 17.95 | 17.95 | 2.57% | 27,981 |
| Jun 23, 2025 | 17.05 | 17.50 | 16.55 | 17.50 | 17.50 | 0.17% | 6,309 |
| Jun 20, 2025 | 17.35 | 18.00 | 16.40 | 17.47 | 17.47 | 1.57% | 11,989 |
| Jun 18, 2025 | 17.00 | 18.36 | 16.80 | 17.20 | 17.20 | 4.18% | 9,253 |
| Jun 17, 2025 | 17.41 | 17.53 | 16.15 | 16.51 | 16.51 | -5.87% | 11,764 |
| Jun 16, 2025 | 17.10 | 17.90 | 17.10 | 17.54 | 17.54 | 1.86% | 17,665 |
| Jun 13, 2025 | 17.74 | 18.18 | 16.45 | 17.22 | 17.22 | -6.96% | 15,824 |
| Jun 12, 2025 | 19.75 | 19.76 | 18.35 | 18.51 | 18.51 | -9.73% | 21,733 |
| Jun 11, 2025 | 17.80 | 21.21 | 17.60 | 20.50 | 20.50 | 15.19% | 41,718 |
| Jun 10, 2025 | 17.27 | 17.80 | 16.30 | 17.80 | 17.80 | 3.07% | 28,548 |