Grayscale Chainlink Trust (GLNK)
OTCMKTS
· Delayed Price · Currency is USD
16.11
-0.70 (-4.16%)
Jun 6, 2025, 2:35 PM EDT
Grayscale Chainlink Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.80 | 17.50 | 16.01 | 16.30 | 16.30 | -3.03% | 8,085 |
| Jun 5, 2025 | 18.00 | 18.49 | 16.51 | 16.81 | 16.81 | -8.39% | 10,545 |
| Jun 4, 2025 | 17.81 | 18.40 | 17.07 | 18.35 | 18.35 | 2.23% | 22,148 |
| Jun 3, 2025 | 16.20 | 18.22 | 16.20 | 17.95 | 17.95 | 10.67% | 21,778 |
| Jun 2, 2025 | 14.34 | 16.22 | 13.70 | 16.22 | 16.22 | 11.55% | 47,452 |
| May 30, 2025 | 14.55 | 14.90 | 12.86 | 14.54 | 14.54 | 0.28% | 47,122 |
| May 29, 2025 | 16.11 | 16.65 | 14.30 | 14.50 | 14.50 | -4.16% | 25,167 |
| May 28, 2025 | 17.25 | 17.25 | 14.74 | 15.13 | 15.13 | -2.88% | 39,101 |
| May 27, 2025 | 16.63 | 17.50 | 15.05 | 15.58 | 15.58 | -6.38% | 60,119 |
| May 23, 2025 | 17.88 | 17.88 | 15.80 | 16.64 | 16.64 | -0.24% | 140,324 |
| May 22, 2025 | 22.90 | 22.90 | 16.50 | 16.68 | 16.68 | 0.48% | 130,571 |
| May 21, 2025 | 20.00 | 22.55 | 16.25 | 16.60 | 16.60 | -17.04% | 59,258 |
| May 20, 2025 | 21.00 | 21.40 | 19.15 | 20.01 | 20.01 | -2.82% | 15,836 |
| May 19, 2025 | 21.49 | 21.49 | 19.27 | 20.59 | 20.59 | -7.99% | 24,063 |
| May 16, 2025 | 21.70 | 23.15 | 21.70 | 22.38 | 22.38 | -0.50% | 12,945 |
| May 15, 2025 | 22.31 | 23.29 | 21.24 | 22.49 | 22.49 | 0.40% | 47,683 |
| May 14, 2025 | 22.73 | 22.74 | 21.01 | 22.40 | 22.40 | 12.34% | 50,231 |
| May 13, 2025 | 19.28 | 22.13 | 19.28 | 19.94 | 19.94 | 3.58% | 30,652 |
| May 12, 2025 | 18.40 | 21.49 | 17.76 | 19.25 | 19.25 | 17.94% | 47,666 |
| May 9, 2025 | 16.12 | 17.95 | 16.12 | 16.32 | 16.32 | 6.68% | 69,695 |
| May 8, 2025 | 16.00 | 18.01 | 14.25 | 15.30 | 15.30 | 12.50% | 100,205 |
| May 7, 2025 | 14.50 | 14.90 | 12.27 | 13.60 | 13.60 | 1.04% | 62,169 |
| May 6, 2025 | 15.50 | 17.10 | 13.26 | 13.46 | 13.46 | -17.12% | 70,260 |
| May 5, 2025 | 19.50 | 20.50 | 15.14 | 16.24 | 16.24 | -18.80% | 54,000 |
| May 2, 2025 | 23.98 | 23.98 | 18.75 | 20.00 | 20.00 | -13.08% | 66,034 |
| May 1, 2025 | 27.15 | 29.98 | 22.66 | 23.01 | 23.01 | -12.68% | 43,809 |
| Apr 30, 2025 | 24.80 | 26.55 | 21.25 | 26.35 | 26.35 | 1.23% | 20,605 |
| Apr 29, 2025 | 30.72 | 30.72 | 25.31 | 26.03 | 26.03 | -24.44% | 35,176 |
| Apr 28, 2025 | 35.28 | 35.28 | 33.90 | 34.45 | 34.45 | -5.62% | 5,217 |
| Apr 25, 2025 | 35.00 | 43.20 | 32.52 | 36.50 | 36.50 | -3.95% | 15,636 |
| Apr 24, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -2.56% | 7,548 |
| 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 |