Skip to main content
Grayscale Chainlink Trust ETF (GLNK)
NYSEARCA: GLNK · Real-Time Price · USD
8.23
+0.05 (0.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GLNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.198.238.118.238.230.61%51,640
Apr 27, 20268.288.318.148.188.18-2.15%176,664
Apr 24, 20268.328.368.268.368.361.58%62,096
Apr 23, 20268.248.358.158.238.23-1.79%132,607
Apr 22, 20268.488.498.318.388.381.95%203,251
Apr 21, 20268.328.418.218.228.22-0.96%226,221
Apr 20, 20268.238.318.148.308.30-3.49%180,019
Apr 17, 20268.658.798.568.608.600.12%245,473
Apr 16, 20268.388.598.138.598.593.49%226,058
Apr 15, 20268.148.358.108.308.303.88%297,780
Apr 14, 20268.128.277.957.997.99-0.50%289,000
Apr 13, 20267.818.037.768.038.03-1.35%256,306
Apr 10, 20268.018.157.998.148.141.75%171,070
Apr 9, 20267.768.037.708.008.000.25%187,450
Apr 8, 20268.198.197.957.987.982.97%98,474
Apr 7, 20267.707.777.627.757.75-2.76%111,377
Apr 6, 20268.038.087.957.977.974.18%124,064
Apr 2, 20267.547.707.507.657.65-4.61%127,161
Apr 1, 20268.028.127.908.028.023.22%75,295
Mar 31, 20267.707.907.657.777.771.70%163,213
Mar 30, 20267.887.897.607.647.640.92%192,732
Mar 27, 20267.667.717.547.577.57-3.44%83,569
Mar 26, 20267.978.037.827.847.84-5.66%119,475
Mar 25, 20268.398.448.278.318.313.49%120,589
Mar 24, 20268.178.178.038.038.03-0.86%163,777
Mar 23, 20268.048.237.998.108.100.75%246,556
Mar 20, 20268.088.087.968.048.04-266,170
Mar 19, 20267.968.087.908.048.04-1.47%144,645
Mar 18, 20268.358.388.098.168.16-6.53%285,606
Mar 17, 20268.658.828.648.738.73-1.24%212,147
Mar 16, 20268.648.868.558.848.849.00%255,492
Mar 13, 20268.468.528.098.118.111.12%140,282
Mar 12, 20268.028.067.918.028.02-0.87%103,794
Mar 11, 20268.058.147.978.098.091.38%316,033
Mar 10, 20268.058.177.897.987.98-0.13%160,705
Mar 9, 20267.918.067.857.997.992.44%174,209
Mar 6, 20267.937.937.727.807.80-5.57%381,047
Mar 5, 20268.328.388.078.268.26-2.13%143,334
Mar 4, 20268.188.538.168.448.448.21%203,636
Mar 3, 20267.727.927.647.807.80-2.86%117,547
Mar 2, 20267.708.267.688.038.034.15%191,839
Feb 27, 20267.857.877.697.717.71-4.70%216,161
Feb 26, 20268.228.257.878.098.09-3.69%206,620
Feb 25, 20267.998.457.968.408.4014.60%384,623
Feb 24, 20267.207.357.167.337.33-0.54%206,866
Feb 23, 20267.537.567.297.377.37-6.94%356,143
Feb 20, 20267.627.957.627.927.924.49%146,747
Feb 19, 20267.507.597.427.587.58-0.26%230,349
Feb 18, 20267.727.917.577.607.60-3.31%1,034,702
Feb 17, 20267.877.947.717.867.860.51%231,798
Feb 13, 20267.537.917.507.827.826.83%166,901
Feb 12, 20267.587.607.267.327.32-1.12%293,104
Feb 11, 20267.497.527.257.407.40-2.59%273,321
Feb 10, 20267.677.687.527.607.60-4.04%149,089
Feb 9, 20267.628.017.577.927.920.38%269,540
Feb 6, 20267.458.007.457.897.8911.36%374,460
Feb 5, 20267.928.047.017.097.09-14.54%426,450
Feb 4, 20268.358.398.028.298.29-4.60%207,094
Feb 3, 20268.638.738.068.698.690.35%354,223
Feb 2, 20268.638.938.628.668.66-9.32%366,743
Jan 30, 20269.509.769.329.559.55-2.95%306,253
Jan 29, 202610.2410.259.619.849.84-6.46%345,892
Jan 28, 202610.5110.5710.4010.5210.52-2.14%120,804
Jan 27, 202610.6510.8110.5210.7510.751.70%91,868
Jan 26, 202610.5310.7510.4810.5710.57-2.31%141,795
Jan 23, 202610.8611.0310.7010.8210.82-0.55%71,121
Jan 22, 202610.9511.0110.7610.8810.88-2.60%153,873
Jan 21, 202610.9611.1910.5911.1711.171.18%291,939
Jan 20, 202611.0611.2110.8011.0411.04-9.36%262,670
Jan 16, 202612.1012.2311.9212.1812.180.66%133,276
Jan 15, 202612.5512.5612.0612.1012.10-4.57%137,795
Jan 14, 202612.4812.8012.4512.6812.683.59%278,824
Jan 13, 202612.0712.2611.8412.2412.245.25%166,807
Jan 12, 202611.6311.8411.5311.6311.63-111,520
Jan 9, 202611.7211.9611.5511.6311.63-0.77%122,078
Jan 8, 202611.6511.8511.5911.7211.72-1.26%81,273
Jan 7, 202611.9912.1311.8111.8711.87-2.86%133,483
Jan 6, 202612.6212.6511.9812.2212.22-2.16%309,331
Jan 5, 202612.0812.5111.9512.4912.495.94%154,036
Jan 2, 202611.5011.8711.4211.7911.798.22%287,913
Dec 31, 202511.1011.1010.8410.8910.89-0.96%78,924
Dec 30, 202511.0011.1910.9611.0011.000.82%183,438
Dec 29, 202510.9611.0910.8910.9110.910.74%180,742
Dec 26, 202511.0811.0810.7110.8310.830.37%134,686
Dec 24, 202510.8210.8710.6610.7910.79-2.26%130,962
Dec 23, 202510.8611.1010.7811.0411.04-0.27%199,445
Dec 22, 202511.3011.4910.9811.0711.07-1.16%389,077
Dec 19, 202511.0011.2710.9911.2011.206.97%243,901
Dec 18, 202511.1711.3410.4510.4710.47-3.59%264,706
Dec 17, 202511.4011.6610.7610.8610.86-5.65%373,886
Dec 16, 202511.4411.6211.3411.5111.512.49%190,033
Dec 15, 202512.0312.0511.1011.2311.23-6.96%290,263
Dec 12, 202512.6112.7011.8512.0712.07-2.43%367,334
Dec 11, 202512.1012.3911.9312.3712.37-3.66%623,251
Dec 10, 202512.5413.2212.3812.8412.84-0.16%612,615
Dec 9, 202512.1913.3712.1512.8612.864.78%359,950
Dec 8, 202512.3912.4912.1112.2712.271.85%252,948
Dec 5, 202512.2912.5911.8012.0512.05-5.68%338,345
Dec 4, 202512.8912.9812.4512.7812.78-0.27%626,490
Dec 3, 202512.8013.0512.6512.8112.817.74%642,530