Grayscale Stellar Lumens Trust XlM (GXLM)
OTCMKTS
· Delayed Price · Currency is USD
39.13
+1.57 (4.18%)
Jul 15, 2025, 3:59 PM EDT
GXLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 37.79 | 41.00 | 37.26 | 39.13 | 39.13 | 4.18% | 33,601 |
| Jul 14, 2025 | 36.50 | 41.81 | 34.58 | 37.56 | 37.56 | 14.87% | 64,248 |
| Jul 11, 2025 | 27.99 | 33.89 | 27.99 | 32.70 | 32.70 | 22.24% | 50,875 |
| Jul 10, 2025 | 24.55 | 26.85 | 24.00 | 26.75 | 26.75 | 13.78% | 38,308 |
| Jul 9, 2025 | 21.95 | 25.90 | 21.95 | 23.51 | 23.51 | 12.19% | 66,159 |
| Jul 8, 2025 | 20.84 | 21.25 | 20.25 | 20.96 | 20.96 | 0.26% | 12,879 |
| Jul 7, 2025 | 21.70 | 21.89 | 20.01 | 20.90 | 20.90 | 0.70% | 13,237 |
| Jul 3, 2025 | 20.60 | 21.50 | 20.50 | 20.76 | 20.76 | 1.34% | 14,487 |
| Jul 2, 2025 | 19.59 | 20.50 | 19.02 | 20.48 | 20.48 | 7.23% | 9,967 |
| Jul 1, 2025 | 20.50 | 20.59 | 19.10 | 19.10 | 19.10 | -7.78% | 18,329 |
| Jun 30, 2025 | 19.18 | 20.89 | 19.18 | 20.71 | 20.71 | 8.95% | 5,979 |
| Jun 27, 2025 | 19.25 | 19.31 | 18.25 | 19.01 | 19.01 | -1.45% | 13,648 |
| Jun 26, 2025 | 18.00 | 19.68 | 17.50 | 19.29 | 19.29 | 5.70% | 9,405 |
| Jun 25, 2025 | 18.48 | 18.75 | 17.56 | 18.25 | 18.25 | -0.82% | 3,019 |
| Jun 24, 2025 | 18.00 | 18.73 | 17.68 | 18.40 | 18.40 | 3.20% | 10,911 |
| Jun 23, 2025 | 17.55 | 18.40 | 16.80 | 17.83 | 17.83 | 1.31% | 13,842 |
| Jun 20, 2025 | 19.40 | 21.90 | 17.01 | 17.60 | 17.60 | -5.12% | 21,098 |
| Jun 18, 2025 | 18.16 | 19.20 | 18.16 | 18.55 | 18.55 | 0.54% | 4,750 |
| Jun 17, 2025 | 20.40 | 20.40 | 17.57 | 18.45 | 18.45 | -7.75% | 14,321 |
| Jun 16, 2025 | 19.53 | 20.00 | 18.70 | 20.00 | 20.00 | 5.37% | 3,833 |
| Jun 13, 2025 | 19.10 | 20.10 | 18.54 | 18.98 | 18.98 | -5.39% | 11,107 |
| Jun 12, 2025 | 20.28 | 20.60 | 19.06 | 20.06 | 20.06 | -4.47% | 6,811 |
| Jun 11, 2025 | 20.60 | 21.90 | 20.59 | 21.00 | 21.00 | 1.99% | 12,952 |
| Jun 10, 2025 | 19.61 | 20.59 | 19.61 | 20.59 | 20.59 | 5.32% | 2,790 |
| Jun 9, 2025 | 19.00 | 19.80 | 18.21 | 19.55 | 19.55 | 1.24% | 24,880 |
| Jun 6, 2025 | 18.06 | 19.31 | 17.20 | 19.31 | 19.31 | 6.10% | 15,075 |
| Jun 5, 2025 | 19.03 | 19.25 | 18.20 | 18.20 | 18.20 | -2.93% | 14,166 |
| Jun 4, 2025 | 19.33 | 19.33 | 18.50 | 18.75 | 18.75 | -4.58% | 6,741 |
| Jun 3, 2025 | 19.02 | 19.80 | 19.02 | 19.65 | 19.65 | 3.97% | 8,682 |
| Jun 2, 2025 | 19.29 | 19.29 | 18.62 | 18.90 | 18.90 | -2.07% | 6,246 |
| May 30, 2025 | 19.02 | 19.49 | 18.25 | 19.30 | 19.30 | 1.98% | 8,877 |
| May 29, 2025 | 18.95 | 19.15 | 18.80 | 18.93 | 18.93 | 2.61% | 3,556 |
| May 28, 2025 | 19.62 | 19.62 | 18.21 | 18.44 | 18.44 | -7.73% | 9,366 |
| May 27, 2025 | 19.38 | 20.15 | 19.00 | 19.99 | 19.99 | 4.06% | 9,202 |
| May 23, 2025 | 19.50 | 19.80 | 19.20 | 19.21 | 19.21 | -3.95% | 7,291 |
| May 22, 2025 | 19.50 | 21.80 | 19.21 | 20.00 | 20.00 | 5.26% | 17,516 |
| May 21, 2025 | 21.38 | 21.53 | 18.22 | 19.00 | 19.00 | -7.77% | 43,913 |
| May 20, 2025 | 20.85 | 21.90 | 20.26 | 20.60 | 20.60 | -1.62% | 4,757 |
| May 19, 2025 | 20.24 | 20.94 | 19.23 | 20.94 | 20.94 | 3.46% | 5,205 |
| May 16, 2025 | 21.00 | 21.20 | 19.99 | 20.24 | 20.24 | -4.75% | 22,323 |
| May 15, 2025 | 20.26 | 21.74 | 20.10 | 21.25 | 21.25 | 4.94% | 7,605 |
| May 14, 2025 | 22.50 | 22.80 | 20.11 | 20.25 | 20.25 | -11.74% | 7,738 |
| May 13, 2025 | 22.50 | 24.00 | 21.85 | 22.94 | 22.94 | 2.52% | 20,700 |
| May 12, 2025 | 20.99 | 23.49 | 20.54 | 22.38 | 22.38 | 14.76% | 25,193 |
| May 9, 2025 | 18.34 | 21.50 | 18.33 | 19.50 | 19.50 | 10.80% | 33,498 |
| May 8, 2025 | 17.25 | 19.01 | 16.00 | 17.60 | 17.60 | 10.00% | 51,182 |
| May 7, 2025 | 16.03 | 18.99 | 15.27 | 16.00 | 16.00 | 0.06% | 37,658 |
| May 6, 2025 | 16.75 | 17.70 | 15.75 | 15.99 | 15.99 | -0.62% | 33,593 |
| May 5, 2025 | 18.99 | 18.99 | 15.50 | 16.09 | 16.09 | -16.37% | 28,929 |
| May 2, 2025 | 21.01 | 21.02 | 17.25 | 19.24 | 19.24 | -8.38% | 26,961 |