Advertisement
Grayscale Stellar Lumens Trust (XLM) (GXLM)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 40.60 | 43.80 | 38.01 | 41.35 | 41.35 | 37,900 |
| Nov 21, 2024 | 36.89 | 40.98 | 35.90 | 36.50 | 36.50 | 15,700 |
| Nov 20, 2024 | 38.00 | 43.00 | 32.01 | 36.50 | 36.50 | 26,400 |
| Nov 19, 2024 | 34.75 | 43.00 | 31.50 | 35.00 | 35.00 | 16,500 |
| Nov 18, 2024 | 32.00 | 44.00 | 32.00 | 33.01 | 33.01 | 50,100 |
| Nov 15, 2024 | 24.50 | 28.50 | 24.50 | 28.24 | 28.24 | 17,500 |
| Nov 14, 2024 | 25.75 | 28.00 | 19.00 | 25.00 | 25.00 | 13,500 |
| Nov 13, 2024 | 21.50 | 28.00 | 21.11 | 25.50 | 25.50 | 22,600 |
| Nov 12, 2024 | 17.85 | 21.00 | 17.34 | 21.00 | 21.00 | 14,200 |
| Nov 11, 2024 | 16.00 | 17.80 | 16.00 | 17.80 | 17.80 | 8,100 |
| Nov 08, 2024 | 16.50 | 17.55 | 15.00 | 15.90 | 15.90 | 12,200 |
| Nov 07, 2024 | 17.50 | 17.50 | 16.50 | 16.80 | 16.80 | 6,200 |
| Nov 06, 2024 | 19.09 | 22.10 | 16.50 | 17.25 | 17.25 | 14,000 |
| Nov 05, 2024 | 17.27 | 17.75 | 17.00 | 17.19 | 17.19 | 3,200 |
| Nov 04, 2024 | 17.80 | 19.10 | 17.00 | 17.19 | 17.19 | 5,500 |
| Nov 01, 2024 | 18.10 | 18.10 | 17.10 | 17.60 | 17.60 | 2,300 |
| Oct 31, 2024 | 19.00 | 19.00 | 17.72 | 18.06 | 18.06 | 3,200 |
| Oct 30, 2024 | 19.50 | 20.00 | 19.06 | 19.99 | 19.99 | 5,800 |
| Oct 29, 2024 | 17.75 | 20.62 | 17.75 | 19.75 | 19.75 | 10,500 |
| Oct 28, 2024 | 16.61 | 17.50 | 16.61 | 16.87 | 16.87 | 6,300 |
| Oct 25, 2024 | 17.50 | 17.63 | 16.75 | 16.85 | 16.85 | 3,300 |
| Oct 24, 2024 | 17.00 | 17.50 | 16.00 | 17.50 | 17.50 | 5,200 |
| Oct 23, 2024 | 17.00 | 17.00 | 16.02 | 16.02 | 16.02 | 500 |
| Oct 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3,600 |
| Oct 21, 2024 | 18.75 | 18.75 | 16.55 | 17.01 | 17.01 | 5,800 |
| Oct 18, 2024 | 18.60 | 19.00 | 18.00 | 18.13 | 18.13 | 9,000 |
| Oct 17, 2024 | 18.54 | 20.00 | 18.00 | 18.55 | 18.55 | 2,600 |
| Oct 16, 2024 | 18.65 | 19.99 | 18.54 | 19.99 | 19.99 | 6,500 |
| Oct 15, 2024 | 18.54 | 18.65 | 16.51 | 18.00 | 18.00 | 5,200 |
| Oct 14, 2024 | 16.42 | 18.82 | 16.42 | 17.00 | 17.00 | 4,700 |
| Oct 11, 2024 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | 4,300 |
| Oct 10, 2024 | 14.61 | 14.61 | 12.50 | 14.25 | 14.25 | 19,900 |
| Oct 09, 2024 | 15.10 | 15.97 | 15.10 | 15.10 | 15.10 | 1,200 |
| Oct 08, 2024 | 15.00 | 15.60 | 14.50 | 14.96 | 14.96 | 7,000 |
| Oct 07, 2024 | 16.75 | 18.00 | 15.60 | 15.60 | 15.60 | 13,600 |
| Oct 04, 2024 | 16.50 | 17.00 | 15.20 | 15.50 | 15.50 | 10,800 |
| Oct 03, 2024 | 17.00 | 17.00 | 14.50 | 16.50 | 16.50 | 23,500 |
| Oct 02, 2024 | 19.92 | 19.92 | 16.50 | 17.19 | 17.19 | 11,400 |
| Oct 01, 2024 | 18.00 | 18.98 | 17.05 | 18.97 | 18.97 | 8,200 |
| Sep 30, 2024 | 19.85 | 19.89 | 18.00 | 18.25 | 18.25 | 10,600 |
| Sep 27, 2024 | 18.55 | 19.60 | 18.55 | 19.60 | 19.60 | 4,300 |
| Sep 26, 2024 | 19.50 | 20.02 | 18.99 | 18.99 | 18.99 | 10,300 |
| Sep 25, 2024 | 20.50 | 20.50 | 19.00 | 19.57 | 19.57 | 2,300 |
| Sep 24, 2024 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2,100 |
| Sep 23, 2024 | 23.50 | 25.00 | 21.55 | 23.00 | 23.00 | 3,400 |
| Sep 20, 2024 | 23.45 | 23.45 | 19.61 | 23.00 | 23.00 | 4,300 |
| Sep 19, 2024 | 21.80 | 23.20 | 20.41 | 23.20 | 23.20 | 5,100 |
| Sep 18, 2024 | 20.00 | 20.80 | 19.38 | 19.65 | 19.65 | 2,400 |
| Sep 17, 2024 | 20.50 | 21.25 | 20.50 | 20.50 | 20.50 | 4,200 |
| Sep 16, 2024 | 23.00 | 23.00 | 19.51 | 19.60 | 19.60 | 3,800 |
| Sep 13, 2024 | 19.20 | 23.00 | 19.10 | 23.00 | 23.00 | 4,000 |
| Sep 12, 2024 | 18.50 | 18.80 | 17.72 | 18.80 | 18.80 | 3,900 |
| Sep 11, 2024 | 17.05 | 17.80 | 16.71 | 17.80 | 17.80 | 1,100 |
| Sep 10, 2024 | 16.80 | 17.00 | 15.25 | 16.30 | 16.30 | 8,500 |
| Sep 09, 2024 | 16.40 | 17.50 | 16.35 | 17.00 | 17.00 | 10,500 |
| Sep 06, 2024 | 18.60 | 18.60 | 17.00 | 17.05 | 17.05 | 5,900 |
| Sep 05, 2024 | 18.51 | 18.71 | 18.51 | 18.51 | 18.51 | 5,100 |
| Sep 04, 2024 | 18.55 | 18.80 | 18.51 | 18.51 | 18.51 | 3,200 |
| Sep 03, 2024 | 19.01 | 19.01 | 18.36 | 18.53 | 18.53 | 5,400 |
| Aug 30, 2024 | 19.31 | 19.80 | 18.36 | 19.00 | 19.00 | 4,600 |
| Aug 29, 2024 | 19.50 | 20.00 | 19.50 | 19.60 | 19.60 | 1,200 |
| Aug 28, 2024 | 19.50 | 19.96 | 18.30 | 19.00 | 19.00 | 3,300 |
| Aug 27, 2024 | 20.48 | 20.65 | 18.10 | 19.60 | 19.60 | 8,300 |
| Aug 26, 2024 | 20.44 | 20.69 | 19.50 | 20.25 | 20.25 | 10,100 |
| Aug 23, 2024 | 17.90 | 22.00 | 17.90 | 20.00 | 20.00 | 15,900 |
| Aug 22, 2024 | 18.25 | 18.30 | 17.80 | 17.85 | 17.85 | 10,100 |
| Aug 21, 2024 | 18.00 | 18.75 | 17.25 | 17.90 | 17.90 | 12,200 |
| Aug 20, 2024 | 20.05 | 20.05 | 17.02 | 19.14 | 19.14 | 14,700 |
| Aug 19, 2024 | 23.50 | 23.50 | 20.00 | 20.05 | 20.05 | 10,700 |
| Aug 16, 2024 | 24.04 | 26.97 | 23.05 | 26.94 | 26.94 | 2,200 |
| Aug 15, 2024 | 24.51 | 24.51 | 24.01 | 24.01 | 24.01 | 600 |
| Aug 14, 2024 | 25.01 | 27.73 | 24.01 | 24.01 | 24.01 | 2,700 |
| Aug 13, 2024 | 24.93 | 26.69 | 24.00 | 24.12 | 24.12 | 2,800 |
| Aug 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 800 |
| Aug 09, 2024 | 25.05 | 25.05 | 24.88 | 24.94 | 24.94 | 1,500 |
| Aug 08, 2024 | 21.00 | 28.46 | 21.00 | 27.00 | 27.00 | 10,200 |
| Aug 07, 2024 | 26.85 | 26.85 | 25.00 | 25.11 | 25.11 | 3,600 |
| Aug 06, 2024 | 27.15 | 30.00 | 27.15 | 30.00 | 30.00 | 8,900 |
| Aug 05, 2024 | 28.73 | 31.55 | 26.00 | 26.80 | 26.80 | 14,400 |
| Aug 02, 2024 | 30.00 | 36.85 | 28.27 | 31.25 | 31.25 | 13,600 |
| Aug 01, 2024 | 31.00 | 31.04 | 28.01 | 29.00 | 29.00 | 4,300 |
| Jul 31, 2024 | 32.00 | 32.20 | 30.00 | 31.15 | 31.15 | 1,900 |
| Jul 30, 2024 | 30.86 | 33.76 | 29.00 | 30.00 | 30.00 | 5,600 |
| Jul 29, 2024 | 32.68 | 35.00 | 31.60 | 32.84 | 32.84 | 4,600 |
| Jul 26, 2024 | 29.50 | 33.96 | 29.50 | 31.32 | 31.32 | 4,800 |
| Jul 25, 2024 | 28.25 | 29.30 | 27.50 | 29.06 | 29.06 | 5,700 |
| Jul 24, 2024 | 31.00 | 31.00 | 28.55 | 28.70 | 28.70 | 5,900 |
| Jul 23, 2024 | 32.00 | 32.11 | 29.98 | 31.36 | 31.36 | 6,100 |
| Jul 22, 2024 | 33.20 | 34.00 | 32.00 | 32.00 | 32.00 | 5,300 |
| Jul 19, 2024 | 32.00 | 34.92 | 28.47 | 32.99 | 32.99 | 11,200 |
| Jul 18, 2024 | 43.01 | 43.01 | 27.26 | 27.27 | 27.27 | 13,300 |
| Jul 17, 2024 | 42.32 | 42.32 | 40.50 | 40.54 | 40.54 | 3,000 |
| Jul 16, 2024 | 35.44 | 46.00 | 35.44 | 42.96 | 42.96 | 9,000 |
| Jul 15, 2024 | 32.00 | 33.22 | 30.75 | 33.22 | 33.22 | 5,300 |
| Jul 12, 2024 | 27.70 | 28.41 | 27.70 | 28.00 | 28.00 | 1,800 |
| Jul 11, 2024 | 27.75 | 28.45 | 27.75 | 28.30 | 28.30 | 1,900 |
| Jul 10, 2024 | 30.70 | 30.70 | 26.99 | 26.99 | 26.99 | 4,300 |
| Jul 09, 2024 | 29.37 | 30.02 | 29.11 | 29.99 | 29.99 | 3,800 |
| Jul 08, 2024 | 31.00 | 31.50 | 29.11 | 29.11 | 29.11 | 7,800 |
| Jul 05, 2024 | 32.85 | 32.85 | 31.00 | 31.04 | 31.04 | 5,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.