Grayscale Livepeer Trust (LPT) (GLIV)
12.11
-0.89
(-6.85%)
USD |
OTCM |
Nov 21, 15:52
GLIV Price: 12.11 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 12.00 | 13.24 | 12.00 | 13.00 | 906.00 |
| Nov 19, 2024 | 13.49 | 14.98 | 11.82 | 11.82 | 1878.00 |
| Nov 18, 2024 | 13.00 | 13.50 | 12.00 | 13.00 | 8700.00 |
| Nov 15, 2024 | 11.01 | 11.50 | 11.00 | 11.00 | 1628.00 |
| Nov 14, 2024 | 12.03 | 12.03 | 11.25 | 11.25 | 1681.00 |
| Nov 13, 2024 | 13.00 | 13.50 | 12.86 | 13.11 | 6854.00 |
| Nov 12, 2024 | 13.00 | 13.25 | 11.95 | 12.95 | 5165.00 |
| Nov 11, 2024 | 10.61 | 13.50 | 10.51 | 13.00 | 15069.00 |
| Nov 08, 2024 | 10.90 | 10.90 | 9.98 | 10.00 | 3688.00 |
| Nov 07, 2024 | 11.47 | 12.65 | 9.09 | 10.00 | 8396.00 |
| Nov 06, 2024 | 9.85 | 11.05 | 9.85 | 10.00 | 3753.00 |
| Nov 05, 2024 | 11.00 | 12.03 | 9.40 | 9.40 | 1287.00 |
| Nov 04, 2024 | 10.00 | 10.00 | 9.50 | 10.00 | 3062.00 |
| Nov 01, 2024 | 10.00 | 11.00 | 9.50 | 10.00 | 1989.00 |
| Oct 31, 2024 | 12.24 | 12.24 | 9.80 | 9.80 | 2699.00 |
| Oct 30, 2024 | 13.43 | 13.43 | 11.75 | 12.06 | 3102.00 |
| Oct 29, 2024 | 12.00 | 13.38 | 11.90 | 13.38 | 6410.00 |
| Oct 28, 2024 | 12.40 | 12.70 | 11.99 | 11.99 | 1435.00 |
| Oct 25, 2024 | 12.20 | 12.70 | 12.00 | 12.06 | 2248.00 |
| Oct 24, 2024 | 13.00 | 13.00 | 12.25 | 12.70 | 3529.00 |
| Oct 23, 2024 | 13.50 | 13.50 | 13.45 | 13.50 | 1278.00 |
| Oct 22, 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 806.00 |
| Oct 21, 2024 | 14.50 | 15.00 | 14.36 | 14.50 | 1493.00 |
| Oct 18, 2024 | 14.26 | 15.00 | 14.26 | 15.00 | 1029.00 |
| Oct 17, 2024 | 18.40 | 18.40 | 14.51 | 15.00 | 1814.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.25
Minimum
Jul 26 2023
69.89
Maximum
Mar 11 2024
12.58
Average
8.00
Median
Jun 24 2022