Other US listings · GLIV · stock
Grayscale Livepeer Trust (LPT) (GLIV) stock price history
Every Other US listings trading session of Grayscale Livepeer Trust (LPT) from Jul 25, 2024 to Jul 17, 2026: 496 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLIV adjusted close, 2024 to 2026
- $22.52
- All time high, 2024
- $11.80
- 52 week high, $1.43 low
- 496
- Daily sessions since 2024
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GLIV key facts
- Grayscale Livepeer Trust (LPT) (GLIV) closed at $1.63 on Jul 17, 2026 on Other US listings.
- GLIV's all time high close is $22.52, set on Jul 29, 2024; its all time low close is $1.46 on Jun 24, 2026.
- GLIV's 52 week range is $1.43 to $11.80.
- GLIV returned -79.6% over the year to Jul 17, 2026.
- Since Jul 25, 2024 GLIV returned -93%, -73.1% a year compounded.
- GLIV's deepest drawdown was -93.5% from Jul 29, 2024 to Jun 24, 2026.
- DataCedar holds 496 daily sessions of GLIV history from Jul 25, 2024, adjusted for splits and dividends, served by the API under a key.
GLIV price chart, 2024 to 2026
GLIV returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -21.9% |
| 6 months | -42.8% |
| Year to date | -35.2% |
| 1 year | -79.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 25, 2024 | -92.5% |
| Compound annual growth, 2.0 years | -73.1% |
GLIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.52 on Jul 29, 2024
- All time low close
- $1.46 on Jun 24, 2026
- 52 week high
- $11.80 on Jul 21, 2025
- 52 week low
- $1.43 on Jun 24, 2026
- Deepest drawdown
- -93.5% from Jul 29, 2024 to Jun 24, 2026, not yet recovered
- Best single session
- +31.1% on Oct 8, 2025
- Worst single session
- -35.1% on Oct 10, 2024
- Volatility, 1 year annualised
- 118.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, -85%
- Worst calendar year
- 2025, -85%
GLIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 25, 2024; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.53 | $2.92 | $1.43 | $1.63 | -31.5% | 170.3K | 135 |
| 2025 | $16.00 | $17.59 | $2.31 | $2.38 | -84.6% | 779.4K | 250 |
| 2024 | $23.00 | $24.00 | $9.09 | $15.50 | n/a | 322.8K | 111 |
GLIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.63 | +3.8% |
| June 2026 | $1.57 | -19.9% |
| May 2026 | $1.96 | +8.9% |
| April 2026 | $1.80 | +4.7% |
| March 2026 | $1.72 | -17.7% |
| February 2026 | $2.09 | -15.7% |
| January 2026 | $2.48 | +4.2% |
| December 2025 | $2.38 | -50.7% |
| November 2025 | $4.82 | -11.5% |
| October 2025 | $5.45 | -18.7% |
| September 2025 | $6.70 | -19.0% |
| August 2025 | $8.27 | +27.2% |
About the GLIV data
Daily bars. 496 sessions from Jul 25, 2024 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GLIV share price history
