Grayscale Stellar Lumens Trust XlM (GXLM)
OTCMKTS · Delayed Price · Currency is USD
39.95
-1.40 (-3.39%)
Sep 15, 2025, 3:53 PM EDT
GXLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.70 | 41.70 | 39.00 | 39.54 | - | -4.39% | 7,942 |
| Sep 12, 2025 | 41.65 | 41.75 | 41.00 | 41.35 | 41.35 | -1.55% | 6,018 |
| Sep 11, 2025 | 42.58 | 42.58 | 40.00 | 42.00 | 42.00 | 1.82% | 5,203 |
| Sep 10, 2025 | 40.50 | 43.49 | 40.50 | 41.25 | 41.25 | 3.13% | 6,917 |
| Sep 9, 2025 | 39.00 | 44.90 | 38.05 | 40.00 | 40.00 | 5.26% | 13,907 |
| Sep 8, 2025 | 37.40 | 40.88 | 35.50 | 38.00 | 38.00 | 13.43% | 18,706 |
| Sep 5, 2025 | 34.32 | 35.00 | 32.49 | 33.50 | 33.50 | 1.82% | 12,448 |
| Sep 4, 2025 | 38.00 | 38.00 | 32.90 | 32.90 | 32.90 | -12.20% | 21,313 |
| Sep 3, 2025 | 39.09 | 39.80 | 37.46 | 37.47 | 37.47 | -3.92% | 2,958 |
| Sep 2, 2025 | 38.00 | 42.99 | 38.00 | 39.00 | 39.00 | -4.18% | 7,263 |
| Aug 29, 2025 | 38.00 | 42.75 | 37.03 | 40.70 | 40.70 | 1.75% | 15,107 |
| Aug 28, 2025 | 40.21 | 43.00 | 40.00 | 40.00 | 40.00 | -2.46% | 4,877 |
| Aug 27, 2025 | 44.05 | 44.05 | 40.87 | 41.01 | 41.01 | -6.80% | 15,844 |
| Aug 26, 2025 | 43.80 | 45.50 | 43.80 | 44.00 | 44.00 | 3.38% | 23,220 |
| Aug 25, 2025 | 46.99 | 46.99 | 41.00 | 42.56 | 42.56 | -13.13% | 12,471 |
| Aug 22, 2025 | 42.00 | 48.99 | 41.00 | 48.99 | 48.99 | 15.27% | 19,590 |
| Aug 21, 2025 | 40.24 | 43.00 | 40.24 | 42.50 | 42.50 | 5.59% | 15,995 |
| Aug 20, 2025 | 40.27 | 43.19 | 38.00 | 40.25 | 40.25 | -6.18% | 20,307 |
| Aug 19, 2025 | 44.04 | 44.50 | 38.29 | 42.90 | 42.90 | -7.66% | 10,681 |
| Aug 18, 2025 | 43.86 | 48.39 | 43.47 | 46.46 | 46.46 | -3.21% | 5,467 |
| Aug 15, 2025 | 47.00 | 50.97 | 43.00 | 48.00 | 48.00 | 9.09% | 22,143 |
| Aug 14, 2025 | 42.51 | 49.25 | 41.80 | 44.00 | 44.00 | -13.04% | 22,944 |
| Aug 13, 2025 | 42.00 | 53.55 | 42.00 | 50.60 | 50.60 | 20.48% | 51,452 |
| Aug 12, 2025 | 37.95 | 42.00 | 36.69 | 42.00 | 42.00 | 13.21% | 20,805 |
| Aug 11, 2025 | 39.85 | 39.89 | 37.10 | 37.10 | 37.10 | -5.44% | 19,775 |
| Aug 8, 2025 | 34.99 | 39.70 | 34.83 | 39.23 | 39.23 | 19.80% | 39,632 |
| Aug 7, 2025 | 32.00 | 32.75 | 30.95 | 32.75 | 32.75 | 7.38% | 8,299 |
| Aug 6, 2025 | 30.05 | 31.48 | 29.51 | 30.50 | 30.50 | - | 10,102 |
| Aug 5, 2025 | 35.24 | 35.24 | 29.51 | 30.50 | 30.50 | -10.82% | 26,092 |
| Aug 4, 2025 | 32.85 | 35.00 | 31.99 | 34.20 | 34.20 | 12.65% | 19,827 |
| Aug 1, 2025 | 32.30 | 32.30 | 30.36 | 30.36 | 30.36 | -12.00% | 24,406 |
| Jul 31, 2025 | 32.50 | 35.26 | 32.00 | 34.50 | 34.50 | 4.58% | 16,545 |
| Jul 30, 2025 | 33.05 | 33.98 | 32.00 | 32.99 | 32.99 | -2.97% | 21,824 |
| Jul 29, 2025 | 36.25 | 36.25 | 31.55 | 34.00 | 34.00 | -5.63% | 18,949 |
| Jul 28, 2025 | 36.00 | 38.97 | 34.81 | 36.03 | 36.03 | 0.92% | 12,379 |
| Jul 25, 2025 | 35.00 | 37.37 | 34.25 | 35.70 | 35.70 | -3.57% | 6,658 |
| Jul 24, 2025 | 38.27 | 39.49 | 35.01 | 37.02 | 37.02 | -0.70% | 13,943 |
| Jul 23, 2025 | 41.95 | 41.95 | 34.00 | 37.28 | 37.28 | -11.24% | 17,843 |
| Jul 22, 2025 | 43.00 | 43.50 | 40.55 | 42.00 | 42.00 | -1.98% | 30,043 |
| Jul 21, 2025 | 43.00 | 45.00 | 40.50 | 42.85 | 42.85 | 3.55% | 33,649 |
| Jul 18, 2025 | 45.55 | 46.86 | 38.00 | 41.38 | 41.38 | -5.95% | 47,897 |
| Jul 17, 2025 | 49.00 | 49.00 | 42.27 | 44.00 | 44.00 | -8.71% | 61,106 |
| Jul 16, 2025 | 43.49 | 48.25 | 42.06 | 48.20 | 48.20 | 23.18% | 68,167 |
| 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 |