Grayscale Solana Trust ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
9.67
-0.60 (-5.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 17.17 | 17.37 | 15.55 | 15.63 | 15.63 | -7.80% | 243,026 |
| Oct 9, 2025 | 17.40 | 17.52 | 16.61 | 16.95 | 16.95 | -2.87% | 161,393 |
| Oct 8, 2025 | 17.13 | 17.63 | 16.86 | 17.45 | 17.45 | 2.89% | 176,097 |
| Oct 7, 2025 | 17.80 | 18.04 | 16.85 | 16.96 | 16.96 | -5.46% | 277,232 |
| Oct 6, 2025 | 17.25 | 18.21 | 17.23 | 17.94 | 17.94 | 4.36% | 265,558 |
| Oct 3, 2025 | 17.13 | 17.37 | 16.67 | 17.19 | 17.19 | -0.17% | 153,238 |
| Oct 2, 2025 | 16.93 | 17.36 | 16.68 | 17.22 | 17.22 | 4.68% | 321,744 |
| Oct 1, 2025 | 16.67 | 16.96 | 16.30 | 16.45 | 16.45 | 2.62% | 155,076 |
| Sep 30, 2025 | 15.97 | 16.30 | 15.80 | 16.03 | 16.03 | -2.14% | 146,520 |
| Sep 29, 2025 | 15.75 | 16.50 | 15.64 | 16.38 | 16.38 | 6.23% | 222,220 |
| Sep 26, 2025 | 15.30 | 15.64 | 14.65 | 15.42 | 15.42 | 0.39% | 231,343 |
| Sep 25, 2025 | 15.80 | 15.81 | 14.91 | 15.36 | 15.36 | -5.24% | 366,496 |
| Sep 24, 2025 | 16.00 | 16.38 | 15.81 | 16.21 | 16.21 | 0.23% | 183,468 |
| Sep 23, 2025 | 17.00 | 17.04 | 16.03 | 16.17 | 16.17 | -3.62% | 203,777 |
| Sep 22, 2025 | 17.90 | 17.96 | 16.55 | 16.78 | 16.78 | -6.26% | 275,268 |
| Sep 19, 2025 | 18.80 | 19.21 | 17.81 | 17.90 | 17.90 | -4.69% | 207,890 |
| Sep 18, 2025 | 20.88 | 20.92 | 18.54 | 18.78 | 18.78 | -4.60% | 579,094 |
| Sep 17, 2025 | 20.98 | 20.98 | 18.86 | 19.69 | 19.69 | -6.26% | 338,803 |
| Sep 16, 2025 | 22.30 | 22.59 | 20.88 | 21.00 | 21.00 | -4.77% | 243,790 |
| Sep 15, 2025 | 22.85 | 22.95 | 21.90 | 22.05 | 22.05 | -2.21% | 308,737 |
| Sep 12, 2025 | 21.62 | 22.98 | 21.55 | 22.55 | 22.55 | 7.59% | 335,076 |
| Sep 11, 2025 | 20.49 | 21.24 | 19.51 | 20.96 | 20.96 | 1.01% | 190,355 |
| Sep 10, 2025 | 19.10 | 20.94 | 19.01 | 20.75 | 20.75 | 10.08% | 302,224 |
| Sep 9, 2025 | 18.87 | 19.50 | 18.45 | 18.85 | 18.85 | 0.87% | 140,078 |
| Sep 8, 2025 | 17.95 | 18.90 | 17.61 | 18.69 | 18.69 | 8.27% | 155,577 |
| Sep 5, 2025 | 17.02 | 18.45 | 17.02 | 17.26 | 17.26 | 1.53% | 128,060 |
| Sep 4, 2025 | 18.14 | 18.16 | 17.00 | 17.00 | 17.00 | -6.13% | 66,064 |
| Sep 3, 2025 | 17.75 | 18.46 | 17.53 | 18.11 | 18.11 | 3.23% | 102,115 |
| Sep 2, 2025 | 18.43 | 19.49 | 17.20 | 17.54 | 17.54 | -4.96% | 173,439 |
| Aug 29, 2025 | 19.84 | 19.84 | 17.55 | 18.46 | 18.46 | -6.96% | 244,165 |
| Aug 28, 2025 | 18.74 | 19.99 | 18.70 | 19.84 | 19.84 | 9.43% | 329,508 |
| Aug 27, 2025 | 17.77 | 18.75 | 17.61 | 18.13 | 18.13 | 4.62% | 242,363 |
| Aug 26, 2025 | 17.48 | 17.78 | 16.34 | 17.33 | 17.33 | 0.76% | 137,495 |
| Aug 25, 2025 | 16.90 | 17.89 | 16.60 | 17.20 | 17.20 | 1.65% | 142,825 |
| Aug 22, 2025 | 15.36 | 17.31 | 15.10 | 16.92 | 16.92 | 10.44% | 147,708 |
| Aug 21, 2025 | 15.74 | 16.30 | 15.25 | 15.32 | 15.32 | -2.67% | 60,028 |
| Aug 20, 2025 | 15.25 | 16.35 | 14.70 | 15.74 | 15.74 | 4.21% | 202,484 |
| Aug 19, 2025 | 17.27 | 17.27 | 14.81 | 15.10 | 15.10 | -12.54% | 199,152 |
| Aug 18, 2025 | 18.34 | 18.63 | 16.96 | 17.27 | 17.27 | -6.80% | 125,534 |
| Aug 15, 2025 | 18.50 | 19.24 | 17.02 | 18.53 | 18.53 | 0.16% | 190,186 |
| Aug 14, 2025 | 19.00 | 19.39 | 16.91 | 18.50 | 18.50 | -0.86% | 318,120 |
| Aug 13, 2025 | 16.10 | 19.00 | 16.00 | 18.66 | 18.66 | 17.28% | 421,972 |
| Aug 12, 2025 | 15.50 | 15.95 | 15.09 | 15.91 | 15.91 | 4.57% | 167,905 |
| Aug 11, 2025 | 15.20 | 15.81 | 14.72 | 15.21 | 15.21 | 1.43% | 172,581 |
| Aug 8, 2025 | 14.35 | 15.65 | 14.05 | 15.00 | 15.00 | 4.53% | 158,003 |
| Aug 7, 2025 | 14.60 | 14.88 | 14.15 | 14.35 | 14.35 | 1.06% | 64,177 |
| Aug 6, 2025 | 13.68 | 14.37 | 13.57 | 14.20 | 14.20 | 3.09% | 78,529 |
| Aug 5, 2025 | 14.50 | 14.92 | 13.55 | 13.77 | 13.77 | -5.66% | 123,739 |
| Aug 4, 2025 | 13.90 | 15.12 | 13.51 | 14.60 | 14.60 | 7.71% | 148,102 |
| Aug 1, 2025 | 14.68 | 14.75 | 13.33 | 13.56 | 13.56 | -8.16% | 203,827 |
| Jul 31, 2025 | 14.64 | 15.93 | 14.60 | 14.76 | 14.76 | -0.27% | 102,038 |
| Jul 30, 2025 | 15.12 | 15.61 | 14.60 | 14.80 | 14.80 | -1.33% | 93,357 |
| Jul 29, 2025 | 16.00 | 16.33 | 14.21 | 15.00 | 15.00 | -4.40% | 151,052 |
| Jul 28, 2025 | 15.60 | 16.40 | 15.51 | 15.69 | 15.69 | 1.88% | 165,122 |
| Jul 25, 2025 | 14.99 | 15.59 | 14.05 | 15.40 | 15.40 | 3.08% | 142,488 |
| Jul 24, 2025 | 14.76 | 15.20 | 14.30 | 14.94 | 14.94 | 0.47% | 164,699 |
| Jul 23, 2025 | 15.24 | 15.30 | 14.02 | 14.87 | 14.87 | -2.49% | 252,593 |
| Jul 22, 2025 | 16.83 | 17.26 | 15.06 | 15.25 | 15.25 | -8.19% | 611,208 |
| Jul 21, 2025 | 16.94 | 19.69 | 16.50 | 16.61 | 16.61 | -2.24% | 748,167 |
| Jul 18, 2025 | 18.79 | 19.97 | 16.21 | 16.99 | 16.99 | -8.56% | 668,213 |
| Jul 17, 2025 | 18.09 | 18.95 | 17.84 | 18.58 | 18.58 | 2.88% | 257,824 |