Grayscale Livepeer Trust (LPT) GLIV
1.49 USD +0.01 (+0.68%)
Regular-session close
1.54 Day range 1.54
1.26 52-week range 5.91
- YTD
- -37.39%
- 1 year
- -76.39%
GLIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | +0.06 | +4.05% | 2,222 |
| Nov 12, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | -0.10 | -6.33% | 1,400 |
| Nov 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | -0.02 | -1.25% | 1,500 |
| Nov 10, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | -0.06 | -3.61% | 2,100 |
| Nov 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | -0.09 | -5.14% | 300 |
| Nov 6, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | +0.07 | +4.17% | 2,300 |
| Nov 5, 2026 | 1.74 | 1.76 | 1.65 | 1.68 | -0.06 | -3.45% | 1,800 |
| Nov 4, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 0.00 | 0.00% | 2,100 |
| Nov 3, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | -0.01 | -0.57% | 2,300 |
| Nov 2, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | -0.10 | -5.41% | 700 |
| Oct 30, 2026 | 1.86 | 1.86 | 1.78 | 1.85 | -0.10 | -5.13% | 2,400 |
| Oct 29, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | +0.01 | +0.52% | 1,700 |
| Oct 28, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | -0.01 | -0.51% | 500 |
| Oct 27, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | +0.01 | +0.52% | 1,700 |
| Oct 26, 2026 | 2.06 | 2.06 | 1.94 | 1.94 | -0.11 | -5.37% | 1,700 |
| Oct 23, 2026 | 2.04 | 2.15 | 2.04 | 2.05 | 0.00 | 0.00% | 900 |
| Oct 22, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | -0.23 | -10.09% | 300 |
| Oct 21, 2026 | 2.25 | 2.28 | 2.23 | 2.28 | +0.10 | +4.59% | 1,000 |
| Oct 20, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | -0.11 | -4.80% | 300 |
| Oct 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | -0.08 | -3.38% | 200 |
| Oct 15, 2026 | 2.40 | 2.40 | 2.35 | 2.37 | +0.15 | +6.76% | 1,000 |
| Oct 14, 2026 | 2.23 | 2.28 | 2.22 | 2.22 | -0.15 | -6.33% | 800 |
| Oct 13, 2026 | 2.32 | 2.37 | 2.22 | 2.37 | +0.07 | +3.04% | 1,600 |
| Oct 12, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | -0.04 | -1.71% | 300 |
| Oct 9, 2026 | 2.35 | 2.46 | 2.34 | 2.34 | +0.01 | +0.43% | 700 |
| Oct 8, 2026 | 2.39 | 2.39 | 2.29 | 2.33 | +0.04 | +1.75% | 2,600 |
| Oct 7, 2026 | 2.30 | 2.30 | 2.19 | 2.29 | -0.10 | -4.18% | 2,700 |
| Oct 6, 2026 | 2.39 | 2.39 | 2.36 | 2.39 | +0.03 | +1.27% | 1,000 |
| Oct 5, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | +0.21 | +9.77% | 1,500 |
| Oct 2, 2026 | 2.24 | 2.35 | 2.15 | 2.15 | -0.10 | -4.44% | 1,800 |
| Oct 1, 2026 | 2.27 | 2.27 | 2.16 | 2.25 | -0.06 | -2.60% | 2,200 |
| Sep 30, 2026 | 2.33 | 2.33 | 2.25 | 2.31 | +0.10 | +4.52% | 1,500 |
| Sep 29, 2026 | 2.23 | 2.24 | 2.21 | 2.21 | -0.04 | -1.78% | 1,900 |
| Sep 28, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 0.00 | 0.00% | 300 |
| Sep 25, 2026 | 2.22 | 2.25 | 2.09 | 2.25 | 0.00 | 0.00% | 4,100 |
| Sep 24, 2026 | 2.23 | 2.25 | 2.19 | 2.25 | -0.01 | -0.44% | 1,300 |
| Sep 23, 2026 | 2.29 | 2.29 | 2.21 | 2.26 | -0.01 | -0.44% | 2,700 |
| Sep 22, 2026 | 2.18 | 2.28 | 2.18 | 2.27 | +0.08 | +3.65% | 7,100 |
| Sep 21, 2026 | 2.06 | 2.19 | 2.06 | 2.19 | +0.19 | +9.50% | 2,400 |
| Sep 18, 2026 | 1.88 | 2.07 | 1.88 | 2.00 | +0.27 | +15.61% | 3,200 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | +0.13 | +8.12% | 2,400 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | -0.06 | -3.61% | 400 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | -0.10 | -5.68% | 700 |
| Sep 14, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | +0.08 | +4.76% | 900 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.51 | 1.68 | 1.51 | 1.68 | -0.01 | -0.59% | 400 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.46 | 1.69 | -0.05 | -2.87% | 8,700 |
| Sep 3, 2026 | 1.63 | 1.78 | 1.63 | 1.74 | +0.12 | +7.41% | 2,200 |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | -0.08 | -4.71% | 400 |
| Aug 31, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | +0.05 | +3.03% | 900 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | -0.10 | -5.71% | 100 |
| Aug 27, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | +0.05 | +2.94% | 1,300 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 0.00 | 0.00% | 7,100 |
| Aug 24, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | +0.10 | +6.25% | 2,400 |
| Aug 21, 2026 | 1.52 | 1.61 | 1.52 | 1.60 | +0.15 | +10.34% | 4,000 |
| Aug 20, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | +0.09 | +6.62% | 4,300 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | +0.03 | +2.26% | 1,500 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | +0.01 | +0.76% | 600 |
65 days, newest first. Daily bars as drawn on the GLIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.