Skip to main content
Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
5.49
+0.53 (10.69%)
At close: Jun 26, 2026, 4:00 PM EDT
5.49
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

GSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.165.555.165.495.4910.69%7,131,664
Jun 25, 20265.115.114.804.964.96-7,417,051
Jun 24, 20265.185.214.864.964.96-4.06%6,609,802
Jun 23, 20265.175.235.145.175.17-5.31%4,107,623
Jun 22, 20265.575.635.435.465.464.80%2,496,708
Jun 18, 20265.395.395.125.215.21-2.80%3,345,946
Jun 17, 20265.415.605.355.365.36-3.07%4,000,591
Jun 16, 20265.565.585.425.535.53-1.95%3,893,193
Jun 15, 20265.545.715.495.645.6412.80%5,398,798
Jun 12, 20265.015.164.985.005.00-0.40%3,956,158
Jun 11, 20264.895.044.865.025.025.46%3,834,557
Jun 10, 20264.824.934.744.764.76-2.86%5,754,944
Jun 9, 20264.924.964.764.904.90-3.16%4,213,673
Jun 8, 20265.015.084.975.065.066.30%4,712,528
Jun 5, 20264.995.004.614.764.76-7.93%9,657,654
Jun 4, 20265.195.295.135.175.17-4.08%5,629,296
Jun 3, 20265.605.625.375.395.39-4.43%4,628,911
Jun 2, 20265.925.935.585.645.64-7.24%5,110,973
Jun 1, 20266.006.085.926.086.08-0.82%3,118,839
May 29, 20266.096.236.026.136.13-0.33%2,202,098
May 28, 20266.046.215.996.156.15-1.91%1,841,518
May 27, 20266.246.346.216.276.270.16%1,390,148
May 26, 20266.356.446.226.266.26-1.11%1,524,943
May 22, 20266.536.556.296.336.33-3.65%2,057,090
May 21, 20266.426.586.386.576.572.02%2,896,522
May 20, 20266.336.516.306.446.442.14%1,877,501
May 19, 20266.306.366.266.316.31-0.71%1,523,105
May 18, 20266.376.376.246.356.35-4.94%3,298,001
May 15, 20266.756.756.626.686.68-3.88%1,769,332
May 14, 20266.817.016.796.956.952.21%1,531,057
May 13, 20266.966.986.746.806.80-4.23%2,677,041
May 12, 20267.117.137.007.107.10-3.27%1,938,369
May 11, 20267.127.367.057.347.345.92%3,603,699
May 8, 20266.596.946.586.936.934.84%2,418,547
May 7, 20266.666.686.576.616.61-1.05%1,424,249
May 6, 20266.626.696.546.686.683.57%2,340,448
May 5, 20266.416.476.356.456.452.22%1,137,705
May 4, 20266.296.376.266.316.310.80%1,704,680
May 1, 20266.306.336.256.266.260.97%1,125,891
Apr 30, 20266.196.266.176.206.201.14%989,417
Apr 29, 20266.276.276.076.136.13-2.08%1,705,772
Apr 28, 20266.236.266.186.266.26-0.32%667,979
Apr 27, 20266.366.386.246.286.28-2.33%812,851
Apr 24, 20266.426.466.386.436.431.18%1,564,355
Apr 23, 20266.406.466.296.366.36-2.38%1,691,386
Apr 22, 20266.616.666.506.516.513.33%624,533
Apr 21, 20266.386.486.286.306.30-1.56%1,164,282
Apr 20, 20266.366.436.306.406.40-3.90%861,874
Apr 17, 20266.686.776.626.666.66-0.82%2,131,756
Apr 16, 20266.436.726.256.726.725.25%3,161,556
Apr 15, 20266.236.406.206.386.381.92%1,739,657
Apr 14, 20266.426.536.246.266.26-0.16%2,387,883
Apr 13, 20266.156.286.136.276.27-1.42%2,131,200
Apr 10, 20266.256.376.226.366.361.60%1,592,469
Apr 9, 20266.136.316.066.266.261.13%546,597
Apr 8, 20266.316.336.146.196.191.81%850,691
Apr 7, 20265.876.085.836.086.08-2,120,315
Apr 6, 20266.136.156.046.086.083.58%604,098
Apr 2, 20265.755.935.705.875.87-5.93%1,521,101
Apr 1, 20266.196.446.126.246.241.79%2,479,295
Mar 31, 20266.026.195.976.136.130.16%2,076,841
Mar 30, 20266.296.306.096.126.12-0.49%1,696,899
Mar 27, 20266.216.226.076.156.15-3.00%1,395,357
Mar 26, 20266.536.556.346.346.34-6.97%1,108,596
Mar 25, 20266.926.946.776.826.823.57%1,925,261
Mar 24, 20266.766.786.576.586.58-3.09%1,590,878
Mar 23, 20266.696.866.646.796.792.72%1,729,705
Mar 20, 20266.656.666.546.616.610.30%991,274
Mar 19, 20266.546.636.476.596.59-1.20%709,632
Mar 18, 20266.726.756.586.676.67-5.12%1,397,830
Mar 17, 20266.967.106.947.037.03-0.71%314,668
Mar 16, 20266.987.096.877.087.087.27%640,585
Mar 13, 20266.796.916.566.606.602.48%907,821
Mar 12, 20266.466.516.316.446.44-0.46%1,188,490
Mar 11, 20266.406.546.286.476.471.57%721,849
Mar 10, 20266.456.596.306.376.37-1,007,805
Mar 9, 20266.296.456.266.376.371.27%873,702
Mar 6, 20266.326.356.196.296.29-4.84%2,198,802
Mar 5, 20266.736.776.506.616.61-4.06%2,104,309
Mar 4, 20266.686.976.646.896.899.54%3,686,588
Mar 3, 20266.226.466.116.296.29-2.93%2,516,205
Mar 2, 20266.166.686.166.486.487.28%2,384,764
Feb 27, 20266.136.176.016.046.04-5.33%681,517
Feb 26, 20266.516.536.256.386.38-3.77%1,062,935
Feb 25, 20266.256.676.226.636.6313.72%1,341,695
Feb 24, 20265.655.845.615.835.830.69%573,310
Feb 23, 20265.945.985.725.795.79-7.51%770,147
Feb 20, 20266.116.326.116.266.263.30%671,562
Feb 19, 20265.946.095.916.066.061.00%791,719
Feb 18, 20266.096.215.956.006.00-4.31%612,545
Feb 17, 20266.296.346.136.276.270.16%857,663
Feb 13, 20265.946.335.946.266.2610.21%1,196,090
Feb 12, 20266.016.045.665.685.68-3.40%1,227,932
Feb 11, 20266.066.075.775.885.88-3.76%1,160,406
Feb 10, 20266.236.296.086.116.11-5.71%1,039,504
Feb 9, 20266.206.556.176.486.481.09%1,322,317
Feb 6, 20266.096.536.086.416.4110.52%1,473,615
Feb 5, 20266.626.735.735.805.80-15.57%1,973,270
Feb 4, 20266.946.996.616.876.87-7.79%951,216
Feb 3, 20267.617.617.127.457.45-2.61%1,347,318