Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
6.29
-0.32 (-4.84%)
Mar 6, 2026, 4:00 PM EST - Market closed
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.32 | 6.35 | 6.19 | 6.29 | 6.29 | -4.84% | 2,197,983 |
| Mar 5, 2026 | 6.73 | 6.77 | 6.50 | 6.61 | 6.61 | -4.06% | 2,100,698 |
| Mar 4, 2026 | 6.68 | 6.97 | 6.64 | 6.89 | 6.89 | 9.54% | 3,678,594 |
| Mar 3, 2026 | 6.22 | 6.46 | 6.11 | 6.29 | 6.29 | -2.93% | 2,509,022 |
| Mar 2, 2026 | 6.16 | 6.68 | 6.16 | 6.48 | 6.48 | 7.28% | 2,382,679 |
| Feb 27, 2026 | 6.13 | 6.17 | 6.01 | 6.04 | 6.04 | -5.33% | 675,467 |
| Feb 26, 2026 | 6.51 | 6.53 | 6.25 | 6.38 | 6.38 | -3.77% | 1,057,537 |
| Feb 25, 2026 | 6.25 | 6.67 | 6.22 | 6.63 | 6.63 | 13.72% | 1,331,221 |
| Feb 24, 2026 | 5.65 | 5.84 | 5.61 | 5.83 | 5.83 | 0.69% | 571,785 |
| Feb 23, 2026 | 5.94 | 5.98 | 5.72 | 5.79 | 5.79 | -7.51% | 768,504 |
| Feb 20, 2026 | 6.11 | 6.32 | 6.11 | 6.26 | 6.26 | 3.30% | 670,017 |
| Feb 19, 2026 | 5.94 | 6.09 | 5.91 | 6.06 | 6.06 | 1.00% | 789,496 |
| Feb 18, 2026 | 6.09 | 6.21 | 5.95 | 6.00 | 6.00 | -4.31% | 607,159 |
| Feb 17, 2026 | 6.29 | 6.34 | 6.13 | 6.27 | 6.27 | 0.16% | 857,478 |
| Feb 13, 2026 | 5.94 | 6.33 | 5.94 | 6.26 | 6.26 | 10.21% | 1,189,064 |
| Feb 12, 2026 | 6.01 | 6.04 | 5.66 | 5.68 | 5.68 | -3.40% | 1,221,651 |
| Feb 11, 2026 | 6.06 | 6.07 | 5.77 | 5.88 | 5.88 | -3.76% | 1,156,290 |
| Feb 10, 2026 | 6.23 | 6.29 | 6.08 | 6.11 | 6.11 | -5.71% | 1,020,587 |
| Feb 9, 2026 | 6.20 | 6.55 | 6.17 | 6.48 | 6.48 | 1.09% | 1,317,623 |
| Feb 6, 2026 | 6.09 | 6.53 | 6.08 | 6.41 | 6.41 | 10.52% | 1,459,482 |
| Feb 5, 2026 | 6.62 | 6.73 | 5.73 | 5.80 | 5.80 | -15.57% | 1,912,504 |
| Feb 4, 2026 | 6.94 | 6.99 | 6.61 | 6.87 | 6.87 | -7.79% | 944,752 |
| Feb 3, 2026 | 7.61 | 7.61 | 7.12 | 7.45 | 7.45 | -2.61% | 1,333,190 |
| Feb 2, 2026 | 7.62 | 7.82 | 7.60 | 7.65 | 7.65 | -11.05% | 1,456,116 |
| Jan 30, 2026 | 8.58 | 8.77 | 8.42 | 8.60 | 8.60 | - | 1,785,738 |
| Jan 29, 2026 | 9.02 | 9.03 | 8.49 | 8.60 | 8.60 | -6.83% | 2,235,394 |
| Jan 28, 2026 | 9.35 | 9.36 | 9.21 | 9.23 | 9.23 | -1.49% | 1,274,031 |
| Jan 27, 2026 | 9.12 | 9.39 | 9.07 | 9.37 | 9.37 | 2.97% | 1,053,115 |
| Jan 26, 2026 | 9.05 | 9.23 | 9.03 | 9.10 | 9.10 | -2.67% | 825,389 |
| Jan 23, 2026 | 9.36 | 9.58 | 9.21 | 9.35 | 9.35 | -1.16% | 1,061,844 |
| Jan 22, 2026 | 9.51 | 9.55 | 9.32 | 9.46 | 9.46 | -1.97% | 484,670 |
| Jan 21, 2026 | 9.46 | 9.69 | 9.22 | 9.65 | 9.65 | 2.88% | 1,030,639 |
| Jan 20, 2026 | 9.47 | 9.53 | 9.29 | 9.38 | 9.38 | -12.05% | 768,094 |
| Jan 16, 2026 | 10.56 | 10.67 | 10.31 | 10.67 | 10.67 | 2.55% | 512,697 |
| Jan 15, 2026 | 10.68 | 10.70 | 10.37 | 10.40 | 10.40 | -4.24% | 601,848 |
| Jan 14, 2026 | 10.72 | 10.92 | 10.71 | 10.86 | 10.86 | 2.55% | 1,127,880 |
| Jan 13, 2026 | 10.53 | 10.63 | 10.38 | 10.59 | 10.59 | 2.82% | 667,296 |
| Jan 12, 2026 | 10.22 | 10.58 | 10.20 | 10.30 | 10.30 | 3.41% | 527,899 |
| Jan 9, 2026 | 10.13 | 10.33 | 9.91 | 9.96 | 9.96 | -1.39% | 386,163 |
| Jan 8, 2026 | 9.81 | 10.21 | 9.74 | 10.10 | 10.10 | 1.30% | 184,079 |
| Jan 7, 2026 | 10.07 | 10.14 | 9.86 | 9.97 | 9.97 | -2.21% | 431,760 |
| Jan 6, 2026 | 10.46 | 10.51 | 10.00 | 10.20 | 10.20 | 0.74% | 831,898 |
| Jan 5, 2026 | 9.82 | 10.27 | 9.77 | 10.12 | 10.12 | 5.09% | 513,267 |
| Jan 2, 2026 | 9.38 | 9.70 | 9.30 | 9.63 | 9.63 | 5.82% | 866,144 |
| Dec 31, 2025 | 9.28 | 9.28 | 9.05 | 9.10 | 9.10 | - | 481,825 |
| Dec 30, 2025 | 9.11 | 9.27 | 9.06 | 9.10 | 9.10 | 0.78% | 710,544 |
| Dec 29, 2025 | 9.01 | 9.12 | 9.00 | 9.03 | 9.03 | 0.78% | 449,356 |
| Dec 26, 2025 | 9.12 | 9.12 | 8.84 | 8.96 | 8.96 | 0.34% | 383,314 |
| Dec 24, 2025 | 8.92 | 9.03 | 8.86 | 8.93 | 8.93 | -2.30% | 285,530 |
| Dec 23, 2025 | 9.02 | 9.19 | 8.94 | 9.14 | 9.14 | 0.22% | 264,095 |
| Dec 22, 2025 | 9.34 | 9.43 | 9.10 | 9.12 | 9.12 | -2.04% | 312,624 |
| Dec 19, 2025 | 9.18 | 9.37 | 9.05 | 9.31 | 9.31 | 8.63% | 881,397 |
| Dec 18, 2025 | 9.26 | 9.45 | 8.56 | 8.57 | 8.57 | -4.78% | 972,589 |
| Dec 17, 2025 | 9.45 | 9.80 | 8.89 | 9.00 | 9.00 | -4.15% | 744,878 |
| Dec 16, 2025 | 9.40 | 9.53 | 9.29 | 9.39 | 9.39 | 2.74% | 261,015 |
| Dec 15, 2025 | 9.72 | 9.79 | 9.05 | 9.14 | 9.14 | -5.09% | 414,120 |
| Dec 12, 2025 | 10.20 | 10.20 | 9.55 | 9.63 | 9.63 | -3.31% | 434,326 |
| Dec 11, 2025 | 9.57 | 10.00 | 9.52 | 9.96 | 9.96 | -1.58% | 211,942 |
| Dec 10, 2025 | 10.06 | 10.43 | 9.93 | 10.12 | 10.12 | -1.36% | 349,293 |
| Dec 9, 2025 | 9.68 | 10.58 | 9.64 | 10.26 | 10.26 | 4.80% | 613,631 |
| Dec 8, 2025 | 10.09 | 10.16 | 9.74 | 9.79 | 9.79 | 1.24% | 281,814 |
| Dec 5, 2025 | 9.92 | 10.02 | 9.57 | 9.67 | 9.67 | -5.80% | 230,160 |
| Dec 4, 2025 | 10.46 | 10.54 | 10.06 | 10.27 | 10.27 | -0.92% | 325,353 |
| Dec 3, 2025 | 10.30 | 10.45 | 10.23 | 10.36 | 10.36 | 2.17% | 347,148 |
| Dec 2, 2025 | 9.59 | 10.29 | 9.59 | 10.14 | 10.14 | 11.55% | 736,391 |
| Dec 1, 2025 | 9.23 | 9.28 | 9.00 | 9.09 | 9.09 | -9.37% | 421,662 |
| Nov 28, 2025 | 10.49 | 10.49 | 9.99 | 10.03 | 10.03 | -3.93% | 241,763 |
| Nov 26, 2025 | 10.00 | 10.58 | 9.91 | 10.44 | 10.44 | 3.78% | 1,706,723 |
| Nov 25, 2025 | 9.94 | 10.08 | 9.73 | 10.06 | 10.06 | -0.69% | 521,185 |
| Nov 24, 2025 | 9.42 | 10.16 | 9.38 | 10.13 | 10.13 | 9.28% | 1,113,672 |
| Nov 21, 2025 | 9.22 | 9.52 | 9.05 | 9.27 | 9.27 | -4.92% | 927,456 |
| Nov 20, 2025 | 10.27 | 10.30 | 9.56 | 9.75 | 9.75 | 0.52% | 685,623 |
| Nov 19, 2025 | 9.93 | 10.11 | 9.50 | 9.70 | 9.70 | -5.73% | 474,619 |
| Nov 18, 2025 | 10.09 | 10.36 | 10.00 | 10.29 | 10.29 | 8.43% | 609,002 |
| Nov 17, 2025 | 10.02 | 10.41 | 9.37 | 9.49 | 9.49 | -6.61% | 576,499 |
| Nov 14, 2025 | 10.07 | 10.49 | 10.00 | 10.16 | 10.16 | -2.19% | 732,866 |
| Nov 13, 2025 | 11.19 | 11.40 | 10.27 | 10.39 | 10.39 | -7.07% | 602,300 |
| Nov 12, 2025 | 11.67 | 11.68 | 11.05 | 11.18 | 11.18 | -1.93% | 458,248 |
| Nov 11, 2025 | 11.88 | 11.88 | 11.38 | 11.40 | 11.40 | -6.56% | 237,510 |
| Nov 10, 2025 | 12.26 | 12.26 | 12.02 | 12.20 | 12.20 | 2.48% | 489,506 |
| Nov 7, 2025 | 11.09 | 11.97 | 10.89 | 11.91 | 11.91 | 5.54% | 916,158 |
| Nov 6, 2025 | 11.55 | 11.57 | 11.19 | 11.28 | 11.28 | -4.57% | 321,847 |
| Nov 5, 2025 | 11.49 | 11.91 | 11.42 | 11.82 | 11.82 | 6.29% | 657,008 |
| Nov 4, 2025 | 11.65 | 12.02 | 10.79 | 11.12 | 11.12 | -7.02% | 616,766 |
| Nov 3, 2025 | 12.76 | 12.84 | 11.87 | 11.96 | 11.96 | -12.89% | 521,360 |
| Oct 31, 2025 | 13.59 | 13.81 | 13.40 | 13.73 | 13.73 | 5.70% | 410,849 |
| Oct 30, 2025 | 13.66 | 13.66 | 12.99 | 12.99 | 12.99 | -7.15% | 492,292 |
| Oct 29, 2025 | 14.67 | 14.67 | 13.79 | 13.99 | 13.99 | -1.89% | 337,235 |
| Oct 28, 2025 | 14.80 | 14.87 | 14.21 | 14.26 | 14.26 | -3.65% | 166,065 |
| Oct 27, 2025 | 14.68 | 14.96 | 14.50 | 14.80 | 14.80 | 4.45% | 143,095 |
| Oct 24, 2025 | 14.20 | 14.20 | 13.82 | 14.17 | 14.17 | 0.80% | 113,633 |
| Oct 23, 2025 | 13.82 | 14.23 | 13.69 | 14.06 | 14.06 | 5.22% | 162,915 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.20 | 13.36 | 13.36 | -7.30% | 164,175 |
| Oct 21, 2025 | 14.36 | 14.73 | 14.04 | 14.41 | 14.41 | 0.16% | 99,339 |
| Oct 20, 2025 | 14.60 | 14.87 | 14.10 | 14.39 | 14.39 | 4.04% | 134,582 |
| Oct 17, 2025 | 13.61 | 13.94 | 12.82 | 13.83 | 13.83 | -1.60% | 290,160 |
| Oct 16, 2025 | 14.99 | 15.32 | 13.80 | 14.06 | 14.06 | -5.61% | 189,971 |
| Oct 15, 2025 | 15.43 | 15.66 | 14.88 | 14.89 | 14.89 | -1.65% | 173,546 |
| Oct 14, 2025 | 16.84 | 16.84 | 15.10 | 15.14 | 15.14 | -5.67% | 238,484 |
| Oct 13, 2025 | 15.11 | 16.24 | 15.10 | 16.05 | 16.05 | 2.70% | 319,657 |