Grayscale Livepeer Trust (LPT) (GLIV)
18.00
-3.00
(-14.29%)
USD |
OTCM |
May 03, 16:00
GLIV Price: 18.00 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 22.00 | 22.00 | 15.12 | 18.00 | 9631.00 |
| May 02, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 414.00 |
| May 01, 2024 | 23.00 | 23.30 | 23.00 | 23.30 | 585.00 |
| Apr 30, 2024 | 20.38 | 22.00 | 19.30 | 19.30 | 1560.00 |
| Apr 29, 2024 | 29.00 | 29.00 | 24.00 | 24.00 | 947.00 |
| Apr 26, 2024 | 29.05 | 29.05 | 29.00 | 29.00 | 913.00 |
| Apr 25, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 247.00 |
| Apr 24, 2024 | 37.00 | 37.00 | 32.00 | 34.00 | 10694.00 |
| Apr 23, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000 |
| Apr 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000 |
| Apr 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 251.00 |
| Apr 18, 2024 | 39.50 | 42.00 | 38.00 | 41.00 | 2304.00 |
| Apr 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 336.00 |
| Apr 16, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000 |
| Apr 15, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000 |
| Apr 12, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 1052.00 |
| Apr 11, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 164.00 |
| Apr 10, 2024 | 50.00 | 55.00 | 50.00 | 53.00 | 1503.00 |
| Apr 09, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 247.00 |
| Apr 08, 2024 | 54.00 | 55.15 | 50.25 | 50.25 | 2716.00 |
| Apr 05, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 251.00 |
| Apr 04, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 765.00 |
| Apr 03, 2024 | 54.00 | 55.00 | 50.90 | 50.90 | 694.00 |
| Apr 02, 2024 | 51.00 | 51.15 | 50.95 | 50.95 | 2053.00 |
| Apr 01, 2024 | 51.00 | 55.00 | 51.00 | 51.00 | 725.00 |
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
10.36
Average
5.55
Median
Sep 01 2022