UK markets open in 32 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,472.46 +265.33 (+1.46%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,311.40 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,342.92 +1,562.12 (+3.41%)
Grayscale Livepeer Trust (LPT) (GLIV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:19PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 469 |
| 01 May 2024 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 585 |
| 30 Apr 2024 | 20.38 | 22.00 | 19.30 | 19.30 | 19.30 | 1,560 |
| 29 Apr 2024 | 29.00 | 29.00 | 24.00 | 24.00 | 24.00 | 947 |
| 26 Apr 2024 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 913 |
| 25 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 247 |
| 24 Apr 2024 | 37.00 | 37.00 | 32.00 | 34.00 | 34.00 | 10,694 |
| 23 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 22 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 251 |
| 18 Apr 2024 | 39.50 | 42.00 | 38.00 | 41.00 | 41.00 | 2,304 |
| 17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 336 |
| 16 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 15 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 12 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,052 |
| 11 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 164 |
| 10 Apr 2024 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 1,503 |
| 09 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 247 |
| 08 Apr 2024 | 54.00 | 55.15 | 50.25 | 50.25 | 50.25 | 2,716 |
| 05 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 306 |
| 04 Apr 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 765 |
| 03 Apr 2024 | 54.00 | 55.00 | 50.90 | 50.90 | 50.90 | 694 |
| 02 Apr 2024 | 51.00 | 51.15 | 50.95 | 50.95 | 50.95 | 2,053 |
| 01 Apr 2024 | 51.00 | 55.00 | 51.00 | 51.00 | 51.00 | 725 |
| 28 Mar 2024 | 61.40 | 62.00 | 60.00 | 60.00 | 60.00 | 767 |
| 27 Mar 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 908 |
| 26 Mar 2024 | 56.00 | 65.00 | 52.00 | 60.00 | 60.00 | 3,091 |
| 25 Mar 2024 | 51.50 | 60.00 | 50.38 | 60.00 | 60.00 | 3,048 |
| 22 Mar 2024 | 35.00 | 50.05 | 35.00 | 50.05 | 50.05 | 2,544 |
| 21 Mar 2024 | 36.00 | 38.00 | 34.76 | 37.00 | 37.00 | 2,831 |
| 20 Mar 2024 | 36.84 | 36.84 | 29.01 | 29.01 | 29.01 | 953 |
| 19 Mar 2024 | 35.50 | 40.00 | 28.16 | 40.00 | 40.00 | 3,616 |
| 18 Mar 2024 | 49.00 | 49.00 | 37.43 | 40.00 | 40.00 | 1,171 |
| 15 Mar 2024 | 49.99 | 50.00 | 44.01 | 50.00 | 50.00 | 2,866 |
| 14 Mar 2024 | 50.00 | 50.00 | 40.00 | 40.56 | 40.56 | 7,160 |
| 13 Mar 2024 | 47.00 | 47.00 | 38.26 | 44.75 | 44.75 | 5,811 |
| 12 Mar 2024 | 65.00 | 65.00 | 29.00 | 45.20 | 45.20 | 10,265 |
| 11 Mar 2024 | 54.00 | 80.50 | 53.00 | 69.89 | 69.89 | 6,762 |
| 08 Mar 2024 | 35.00 | 68.00 | 33.50 | 54.00 | 54.00 | 7,163 |
| 07 Mar 2024 | 40.00 | 40.00 | 34.90 | 34.90 | 34.90 | 1,732 |
| 06 Mar 2024 | 31.51 | 37.00 | 30.91 | 37.00 | 37.00 | 4,218 |
| 05 Mar 2024 | 29.00 | 35.00 | 28.00 | 29.10 | 29.10 | 2,900 |
| 04 Mar 2024 | 23.00 | 26.00 | 23.00 | 26.00 | 26.00 | 1,204 |
| 01 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 208 |
| 29 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 200 |
| 28 Feb 2024 | 20.75 | 21.80 | 20.75 | 21.80 | 21.80 | 1,346 |
| 27 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 438 |
| 26 Feb 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 803 |
| 23 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 311 |
| 22 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 257 |
| 21 Feb 2024 | 20.13 | 20.13 | 18.00 | 18.00 | 18.00 | 1,098 |
| 20 Feb 2024 | 20.75 | 20.75 | 20.50 | 20.65 | 20.65 | 1,561 |
| 16 Feb 2024 | 19.00 | 20.75 | 19.00 | 20.55 | 20.55 | 1,748 |
| 15 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 129 |
| 14 Feb 2024 | 17.25 | 20.73 | 17.25 | 18.05 | 18.05 | 1,947 |
| 13 Feb 2024 | 13.50 | 15.00 | 13.13 | 15.00 | 15.00 | 1,347 |
| 12 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 09 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 150 |
| 08 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 07 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 192 |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Feb 2024 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 200 |
| 02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 01 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 31 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 30 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Jan 2024 | 17.00 | 17.00 | 13.00 | 13.00 | 13.00 | 1,538 |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Jan 2024 | 15.00 | 15.00 | 12.00 | 12.00 | 12.00 | 2,092 |
| 22 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 631 |
| 12 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 11 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 10 Jan 2024 | 21.95 | 21.95 | 20.65 | 20.65 | 20.65 | 665 |
| 09 Jan 2024 | 24.00 | 24.12 | 22.35 | 22.35 | 22.35 | 1,120 |
| 08 Jan 2024 | 20.71 | 24.00 | 20.71 | 24.00 | 24.00 | 1,286 |
| 05 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 04 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 Jan 2024 | 15.55 | 18.00 | 15.30 | 15.30 | 15.30 | 1,487 |
| 02 Jan 2024 | 21.00 | 22.00 | 15.25 | 15.25 | 15.25 | 1,475 |
| 29 Dec 2023 | 21.00 | 21.50 | 20.00 | 20.00 | 20.00 | 2,126 |
| 28 Dec 2023 | 26.72 | 26.72 | 21.05 | 21.05 | 21.05 | 1,545 |
| 27 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 437 |
| 26 Dec 2023 | 26.00 | 28.90 | 20.00 | 21.00 | 21.00 | 1,077 |
| 22 Dec 2023 | 21.00 | 24.95 | 21.00 | 24.95 | 24.95 | 1,119 |
| 21 Dec 2023 | 15.50 | 20.00 | 15.40 | 20.00 | 20.00 | 3,233 |
| 20 Dec 2023 | 17.10 | 17.10 | 15.45 | 15.45 | 15.45 | 1,850 |
| 19 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 18 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 15 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 108 |
| 14 Dec 2023 | 10.50 | 10.50 | 9.84 | 9.84 | 9.84 | 434 |
| 13 Dec 2023 | 10.50 | 10.99 | 10.00 | 10.99 | 10.99 | 514 |
| 12 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 11 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.