Skip to main content
Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS · Delayed Price · Currency is USD
1.850
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST

GLIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.851.851.851.851.85-650
Apr 27, 20261.891.891.851.851.85-3.14%1,750
Apr 24, 20261.931.981.911.911.91-4.02%900
Apr 23, 20261.991.991.991.991.99-2.45%124
Apr 22, 20262.042.042.042.042.044.08%100
Apr 21, 20261.911.961.911.961.962.24%1,100
Apr 20, 20261.971.971.921.921.92-8.10%450
Apr 17, 20262.062.102.062.092.097.53%530
Apr 15, 20261.941.941.941.941.941.04%300
Apr 14, 20261.931.931.921.921.922.56%1,800
Apr 13, 20261.881.881.861.871.87-10.43%663
Apr 10, 20262.122.352.092.092.0912.37%4,512
Apr 8, 20261.851.861.851.861.861.64%828
Apr 7, 20261.831.831.831.831.83-16.44%104
Apr 6, 20262.092.192.092.192.1928.82%278
Apr 2, 20261.801.811.701.701.70-9.86%417
Apr 1, 20261.901.911.891.891.899.65%2,210
Mar 30, 20261.861.911.721.721.72-7.53%1,300
Mar 27, 20261.861.861.861.861.86-7.00%130
Mar 26, 20261.962.001.962.002.00-410
Mar 25, 20262.002.002.002.002.008.11%130
Mar 19, 20261.851.851.851.851.85-6.57%100
Mar 18, 20261.981.981.981.981.982.06%385
Mar 12, 20262.012.041.941.941.945.43%320
Mar 6, 20261.911.911.841.841.84-14.81%1,496
Mar 2, 20261.822.171.822.162.163.35%1,232
Feb 27, 20262.102.102.092.092.0914.84%660
Feb 26, 20262.002.021.821.821.82-12.50%510
Feb 25, 20262.002.082.002.082.085.58%260
Feb 23, 20261.821.971.821.971.971.44%754
Feb 20, 20261.971.971.941.941.94-1.12%414
Feb 19, 20262.002.001.961.961.96-8.65%2,262
Feb 18, 20262.152.152.152.152.150.70%200
Feb 17, 20262.052.182.022.142.145.90%3,007
Feb 13, 20262.002.042.002.022.026.67%2,200
Feb 12, 20261.891.891.871.891.89-0.53%420
Feb 11, 20261.901.901.901.901.901.60%200
Feb 10, 20261.871.871.871.871.87-12.21%348
Feb 9, 20262.072.132.072.132.137.58%818
Feb 6, 20261.972.001.971.981.987.03%915
Feb 5, 20262.022.021.851.851.85-11.06%3,282
Feb 4, 20262.232.232.082.082.08-7.56%2,427
Feb 3, 20262.322.332.232.252.25-3.43%4,212
Feb 2, 20262.352.402.332.332.33-6.05%1,780
Jan 30, 20262.512.512.442.482.48-2,091
Jan 29, 20262.712.712.482.482.48-7.12%3,126
Jan 28, 20262.672.672.672.672.67-6.32%602
Jan 27, 20262.732.862.702.852.853.26%1,283
Jan 26, 20262.882.882.752.762.763.76%2,682
Jan 23, 20262.652.662.652.662.66-420
Jan 22, 20262.662.662.662.662.660.38%100
Jan 21, 20262.532.652.532.652.659.50%1,250
Jan 20, 20262.662.662.422.422.42-15.06%3,010
Jan 16, 20262.782.852.762.852.85-0.04%3,110
Jan 15, 20262.772.852.772.852.85-1.38%1,623
Jan 14, 20262.892.902.882.892.893.21%1,048
Jan 13, 20262.792.802.792.802.800.72%602
Jan 12, 20262.782.782.782.782.78-0.93%357
Jan 9, 20262.702.812.692.812.815.25%2,222
Jan 8, 20262.582.682.552.672.67-4.10%6,515
Jan 6, 20262.862.862.782.782.780.04%1,695
Jan 5, 20262.702.922.692.782.786.07%1,255
Jan 2, 20262.532.622.532.622.6210.08%31,566
Dec 31, 20252.482.482.382.382.38-5.44%1,666
Dec 30, 20252.522.522.522.522.525.31%3,036
Dec 29, 20252.362.522.352.392.39-4.02%4,949
Dec 26, 20252.622.622.312.492.49-5.03%6,327
Dec 24, 20252.632.632.612.622.62-1.24%15,507
Dec 23, 20252.692.692.592.662.66-5.85%1,217
Dec 22, 20252.852.852.812.822.820.71%11,540
Dec 19, 20252.852.992.802.802.80-1.75%14,251
Dec 18, 20253.033.052.772.852.85-13.64%8,145
Dec 17, 20253.153.303.153.303.30-0.90%1,183
Dec 15, 20253.503.503.203.333.33-5.34%1,455
Dec 12, 20253.553.553.443.523.52-2.55%1,763
Dec 11, 20253.553.613.553.613.61-3.73%604
Dec 10, 20253.693.753.693.753.755.93%1,747
Dec 9, 20253.543.543.513.543.54-5,982
Dec 8, 20253.673.673.243.543.54-6.60%6,787
Dec 5, 20253.783.803.693.793.79-1.81%9,101
Dec 4, 20254.054.053.863.863.86-3.26%815
Dec 3, 20254.104.103.563.993.99-1.24%15,008
Dec 2, 20254.324.574.004.044.04-4.90%13,510
Dec 1, 20254.304.394.234.254.25-11.94%1,749
Nov 28, 20254.824.824.824.824.82-0.54%100
Nov 26, 20254.704.924.704.854.855.48%1,354
Nov 25, 20254.754.754.604.604.60-3.00%611
Nov 24, 20254.414.744.394.744.742.16%1,004
Nov 21, 20254.254.644.254.644.648.16%18,993
Nov 20, 20255.045.044.294.294.29-11.55%6,026
Nov 19, 20255.205.204.854.854.85-3.00%2,880
Nov 18, 20255.455.755.005.005.00-10.47%11,474
Nov 17, 20255.915.915.595.595.59-6.92%1,766
Nov 14, 20256.356.635.936.006.00-4.91%4,621
Nov 13, 20257.407.406.316.316.31-17.16%2,188
Nov 12, 20258.268.267.137.627.62-15.37%6,418
Nov 11, 20257.7910.307.799.009.0013.56%14,041
Nov 10, 20255.528.395.337.937.9327.82%40,380
Nov 7, 20255.606.205.006.206.2011.51%30,865
Nov 6, 20255.555.565.555.565.560.18%933