Grayscale Stellar Lumens Trust XlM (GXLM)
OTCMKTS · Delayed Price · Currency is USD
16.95
+1.07 (6.74%)
May 27, 2026, 12:08 PM EST
GXLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 16.03 | 16.90 | 16.03 | 16.64 | - | 4.79% | 1,200 |
| May 26, 2026 | 16.57 | 16.60 | 15.88 | 15.88 | 15.88 | -1.06% | 7,141 |
| May 22, 2026 | 16.60 | 16.60 | 16.05 | 16.05 | 16.05 | -1.65% | 1,911 |
| May 21, 2026 | 16.15 | 16.48 | 16.10 | 16.32 | 16.32 | 0.93% | 3,116 |
| May 20, 2026 | 16.01 | 16.17 | 16.00 | 16.17 | 16.17 | 0.39% | 2,545 |
| May 19, 2026 | 16.21 | 16.25 | 16.11 | 16.11 | 16.11 | -2.00% | 1,379 |
| May 18, 2026 | 16.57 | 16.63 | 16.16 | 16.44 | 16.44 | -4.34% | 5,754 |
| May 15, 2026 | 17.60 | 17.60 | 17.10 | 17.18 | 17.18 | -6.40% | 5,456 |
| May 14, 2026 | 18.10 | 18.40 | 17.72 | 18.36 | 18.36 | 3.85% | 5,619 |
| May 13, 2026 | 17.98 | 18.00 | 17.60 | 17.68 | 17.68 | -2.24% | 4,591 |
| May 12, 2026 | 18.31 | 18.32 | 17.97 | 18.08 | 18.08 | -2.90% | 3,587 |
| May 11, 2026 | 18.70 | 18.90 | 18.33 | 18.62 | 18.62 | 2.82% | 4,874 |
| May 8, 2026 | 17.70 | 18.30 | 17.70 | 18.11 | 18.11 | 1.74% | 2,168 |
| May 7, 2026 | 18.00 | 18.00 | 17.64 | 17.80 | 17.80 | -1.39% | 4,969 |
| May 6, 2026 | 18.26 | 18.55 | 17.98 | 18.05 | 18.05 | 0.95% | 9,286 |
| May 5, 2026 | 18.30 | 18.30 | 17.88 | 17.88 | 17.88 | -2.56% | 4,069 |
| May 4, 2026 | 17.68 | 18.35 | 17.51 | 18.35 | 18.35 | 2.22% | 6,474 |
| May 1, 2026 | 17.94 | 18.16 | 17.90 | 17.95 | 17.95 | 1.39% | 4,506 |
| Apr 30, 2026 | 17.89 | 17.90 | 17.70 | 17.70 | 17.70 | -1.07% | 3,287 |
| Apr 29, 2026 | 18.10 | 18.11 | 17.87 | 17.90 | 17.90 | -1.19% | 4,612 |
| Apr 28, 2026 | 18.43 | 18.43 | 18.04 | 18.11 | 18.11 | -2.84% | 6,387 |
| Apr 27, 2026 | 18.79 | 18.79 | 18.23 | 18.64 | 18.64 | -4.51% | 6,087 |
| Apr 24, 2026 | 19.23 | 19.62 | 19.22 | 19.52 | 19.52 | 2.32% | 3,331 |
| Apr 23, 2026 | 20.60 | 20.90 | 18.80 | 19.08 | 19.08 | -9.63% | 37,154 |
| Apr 22, 2026 | 21.13 | 21.13 | 20.94 | 21.11 | 21.11 | 1.25% | 3,980 |
| Apr 21, 2026 | 20.96 | 21.30 | 20.55 | 20.85 | 20.85 | 0.72% | 5,013 |
| Apr 20, 2026 | 20.01 | 20.70 | 19.80 | 20.70 | 20.70 | -1.52% | 5,791 |
| Apr 17, 2026 | 20.33 | 21.03 | 20.33 | 21.02 | 21.02 | 6.48% | 9,135 |
| Apr 16, 2026 | 19.39 | 19.98 | 19.20 | 19.74 | 19.74 | 3.89% | 5,034 |
| Apr 15, 2026 | 18.85 | 19.00 | 18.79 | 19.00 | 19.00 | 1.82% | 2,603 |
| Apr 14, 2026 | 18.70 | 18.92 | 18.57 | 18.66 | 18.66 | 1.97% | 4,012 |
| Apr 13, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.33% | 7,983 |
| Apr 10, 2026 | 18.01 | 18.25 | 18.01 | 18.24 | 18.24 | 0.74% | 18,989 |
| Apr 9, 2026 | 18.46 | 18.49 | 17.91 | 18.11 | 18.11 | -4.76% | 3,402 |
| Apr 8, 2026 | 18.19 | 19.04 | 17.94 | 19.01 | 19.01 | 8.32% | 6,808 |
| Apr 7, 2026 | 17.93 | 17.93 | 17.39 | 17.55 | 17.55 | -3.09% | 2,725 |
| Apr 6, 2026 | 18.23 | 18.34 | 18.11 | 18.11 | 18.11 | -1.63% | 4,050 |
| Apr 2, 2026 | 18.65 | 18.65 | 17.73 | 18.41 | 18.41 | -3.06% | 5,445 |
| Apr 1, 2026 | 18.79 | 18.99 | 18.53 | 18.99 | 18.99 | 5.50% | 10,850 |
| Mar 31, 2026 | 17.73 | 18.00 | 17.73 | 18.00 | 18.00 | 2.27% | 2,359 |
| Mar 30, 2026 | 18.32 | 18.52 | 17.55 | 17.60 | 17.60 | -2.00% | 5,644 |
| Mar 27, 2026 | 18.48 | 18.63 | 17.00 | 17.96 | 17.96 | -4.90% | 12,574 |
| Mar 26, 2026 | 19.40 | 19.40 | 18.68 | 18.89 | 18.89 | -4.31% | 2,653 |
| Mar 25, 2026 | 19.70 | 19.94 | 19.36 | 19.74 | 19.73 | 6.79% | 3,029 |
| Mar 24, 2026 | 18.74 | 18.78 | 18.47 | 18.48 | 18.48 | -1.18% | 3,088 |
| Mar 23, 2026 | 17.48 | 18.99 | 17.47 | 18.70 | 18.70 | 8.59% | 17,380 |
| Mar 20, 2026 | 17.54 | 17.55 | 17.22 | 17.22 | 17.22 | 0.41% | 1,520 |
| Mar 19, 2026 | 17.11 | 17.37 | 17.11 | 17.15 | 17.15 | -1.44% | 1,542 |
| Mar 18, 2026 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | -4.13% | 1,414 |
| Mar 17, 2026 | 17.99 | 18.20 | 17.85 | 18.15 | 18.15 | 1.62% | 6,000 |