Grayscale Stellar Lumens Trust XlM (GXLM)
OTCMKTS
· Delayed Price · Currency is USD
22.54
+3.04 (15.59%)
May 12, 2025, 3:40 PM EDT
GXLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.99 | 23.40 | 20.99 | 22.85 | - | 17.18% | 12,227 |
| 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 |
| May 1, 2025 | 21.00 | 23.24 | 21.00 | 21.00 | 21.00 | 5.00% | 5,085 |
| Apr 30, 2025 | 22.00 | 22.04 | 20.00 | 20.00 | 20.00 | -10.87% | 11,449 |
| Apr 29, 2025 | 23.96 | 23.96 | 22.15 | 22.44 | 22.44 | -5.68% | 4,292 |
| Apr 28, 2025 | 23.75 | 25.75 | 23.01 | 23.79 | 23.79 | 1.23% | 13,996 |
| Apr 25, 2025 | 22.15 | 24.95 | 22.03 | 23.50 | 23.50 | 6.67% | 7,685 |
| Apr 24, 2025 | 22.00 | 22.50 | 21.00 | 22.03 | 22.03 | 8.52% | 6,456 |
| Apr 23, 2025 | 21.01 | 24.00 | 20.30 | 20.30 | 20.30 | -3.33% | 6,713 |
| Apr 22, 2025 | 20.35 | 24.76 | 20.20 | 21.00 | 21.00 | 5.00% | 25,794 |
| Apr 21, 2025 | 18.25 | 20.64 | 18.25 | 20.00 | 20.00 | 11.42% | 10,357 |
| Apr 17, 2025 | 17.75 | 18.50 | 17.42 | 17.95 | 17.95 | -0.22% | 7,689 |
| Apr 16, 2025 | 19.00 | 20.01 | 17.05 | 17.99 | 17.99 | -5.27% | 14,059 |
| Apr 15, 2025 | 20.01 | 20.75 | 18.48 | 18.99 | 18.99 | -1.30% | 9,086 |
| Apr 14, 2025 | 19.68 | 23.00 | 18.29 | 19.24 | 19.24 | 4.57% | 12,582 |
| Apr 11, 2025 | 17.11 | 19.99 | 17.11 | 18.40 | 18.40 | 10.18% | 14,086 |
| Apr 10, 2025 | 21.00 | 21.00 | 15.30 | 16.70 | 16.70 | -21.26% | 62,764 |
| Apr 9, 2025 | 21.49 | 23.50 | 20.01 | 21.21 | 21.21 | -3.59% | 21,274 |
| Apr 8, 2025 | 25.00 | 26.00 | 21.22 | 22.00 | 22.00 | -8.33% | 15,951 |
| Apr 7, 2025 | 24.99 | 27.02 | 23.00 | 24.00 | 24.00 | -11.11% | 19,766 |
| Apr 4, 2025 | 29.00 | 31.00 | 27.00 | 27.00 | 27.00 | -5.26% | 13,825 |
| Apr 3, 2025 | 28.01 | 28.50 | 28.00 | 28.50 | 28.50 | -5.75% | 2,029 |
| Apr 2, 2025 | 30.60 | 32.75 | 28.19 | 30.24 | 30.24 | -2.07% | 7,467 |
| Apr 1, 2025 | 28.01 | 33.00 | 28.01 | 30.88 | 30.88 | 10.25% | 7,589 |
| Mar 31, 2025 | 28.26 | 30.00 | 28.01 | 28.01 | 28.01 | 0.04% | 3,857 |
| Mar 28, 2025 | 30.10 | 30.96 | 28.00 | 28.00 | 28.00 | -15.79% | 3,306 |
| Mar 27, 2025 | 31.63 | 33.25 | 31.00 | 33.25 | 33.25 | 4.30% | 542 |
| Mar 26, 2025 | 32.00 | 33.00 | 31.88 | 31.88 | 31.88 | -5.96% | 1,928 |
| Mar 25, 2025 | 34.00 | 34.00 | 31.26 | 33.90 | 33.90 | -0.29% | 897 |
| Mar 24, 2025 | 33.40 | 34.92 | 33.40 | 34.00 | 34.00 | 4.78% | 3,735 |
| Mar 21, 2025 | 32.00 | 32.95 | 29.96 | 32.45 | 32.45 | -2.59% | 4,091 |
| Mar 20, 2025 | 33.35 | 33.80 | 32.00 | 33.31 | 33.31 | -2.02% | 1,822 |
| Mar 19, 2025 | 30.48 | 34.00 | 30.48 | 34.00 | 34.00 | 15.18% | 10,050 |
| Mar 18, 2025 | 27.76 | 29.62 | 25.53 | 29.52 | 29.52 | -1.60% | 5,838 |
| Mar 17, 2025 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -1.61% | 2,242 |
| Mar 14, 2025 | 29.00 | 30.49 | 28.10 | 30.49 | 30.49 | 7.93% | 9,478 |
| Mar 13, 2025 | 30.50 | 30.50 | 27.22 | 28.25 | 28.25 | -0.81% | 10,513 |
| Mar 12, 2025 | 29.00 | 31.00 | 27.51 | 28.48 | 28.48 | -1.79% | 8,659 |
| Mar 11, 2025 | 29.00 | 29.26 | 27.17 | 29.00 | 29.00 | 2.65% | 13,833 |
| Mar 10, 2025 | 31.30 | 31.40 | 28.21 | 28.25 | 28.25 | -12.15% | 11,904 |
| Mar 7, 2025 | 33.07 | 35.25 | 31.50 | 32.16 | 32.16 | -3.93% | 8,554 |
| Mar 6, 2025 | 35.55 | 35.73 | 33.25 | 33.47 | 33.47 | -6.53% | 6,823 |
| Mar 5, 2025 | 34.58 | 36.94 | 34.58 | 35.81 | 35.81 | 5.67% | 7,299 |
| Mar 4, 2025 | 33.28 | 34.83 | 31.31 | 33.89 | 33.89 | 0.89% | 5,479 |
| Mar 3, 2025 | 34.50 | 39.50 | 33.50 | 33.59 | 33.59 | 1.45% | 17,043 |