Grayscale Chainlink Trust (GLNK)
OTCMKTS · Delayed Price · Currency is USD
39.99
+0.41 (1.04%)
Sep 11, 2025, 3:53 PM EDT
Grayscale Chainlink Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.25 | 42.59 | 40.25 | 40.70 | - | 2.83% | 1,720 |
| Sep 10, 2025 | 40.75 | 43.95 | 39.53 | 39.58 | 39.58 | 1.49% | 23,100 |
| Sep 9, 2025 | 40.98 | 42.50 | 38.15 | 39.00 | 39.00 | -4.88% | 31,049 |
| Sep 8, 2025 | 46.75 | 48.00 | 40.41 | 41.00 | 41.00 | -9.69% | 48,120 |
| Sep 5, 2025 | 47.92 | 48.28 | 43.20 | 45.40 | 45.40 | -4.62% | 11,732 |
| Sep 4, 2025 | 47.36 | 47.60 | 44.40 | 47.60 | 47.60 | -0.34% | 18,680 |
| Sep 3, 2025 | 47.61 | 49.77 | 47.61 | 47.76 | 47.76 | 2.93% | 12,200 |
| Sep 2, 2025 | 48.99 | 50.51 | 46.40 | 46.40 | 46.40 | -5.31% | 34,642 |
| Aug 29, 2025 | 55.20 | 55.21 | 49.00 | 49.00 | 49.00 | -13.20% | 43,611 |
| Aug 28, 2025 | 57.91 | 59.82 | 56.20 | 56.45 | 56.45 | 0.88% | 21,887 |
| Aug 27, 2025 | 55.88 | 59.86 | 54.06 | 55.96 | 55.96 | 3.42% | 19,855 |
| Aug 26, 2025 | 54.50 | 57.00 | 52.26 | 54.11 | 54.11 | -0.46% | 40,069 |
| Aug 25, 2025 | 57.73 | 58.41 | 54.01 | 54.36 | 54.36 | -10.15% | 47,928 |
| Aug 22, 2025 | 52.70 | 69.99 | 52.00 | 60.50 | 60.50 | 16.32% | 95,493 |
| Aug 21, 2025 | 53.51 | 54.60 | 51.26 | 52.01 | 52.01 | -2.80% | 18,744 |
| Aug 20, 2025 | 47.00 | 54.57 | 46.88 | 53.51 | 53.51 | 15.08% | 44,917 |
| 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 |