Grayscale Stellar Lumens Trust XlM (GXLM)
OTCMKTS
· Delayed Price · Currency is USD
18.20
-0.55 (-2.93%)
Jun 5, 2025, 3:24 PM EDT
GXLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |