Skip to main content
Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
6.26
-0.02 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
6.25
-0.01 (-0.16%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.236.266.186.266.26-0.32%666,570
Apr 27, 20266.366.386.246.286.28-2.33%808,299
Apr 24, 20266.426.466.386.436.431.18%1,564,250
Apr 23, 20266.406.466.296.366.36-2.38%1,690,782
Apr 22, 20266.616.666.506.516.513.33%618,135
Apr 21, 20266.386.486.286.306.30-1.56%1,164,095
Apr 20, 20266.366.436.306.406.40-3.90%845,645
Apr 17, 20266.686.776.626.666.66-0.82%2,122,099
Apr 16, 20266.436.726.256.726.725.25%3,143,271
Apr 15, 20266.236.406.206.386.381.92%1,734,116
Apr 14, 20266.426.536.246.266.26-0.16%2,387,368
Apr 13, 20266.156.286.136.276.27-1.42%2,125,965
Apr 10, 20266.256.376.226.366.361.60%1,591,393
Apr 9, 20266.136.316.066.266.261.13%546,441
Apr 8, 20266.316.336.146.196.191.81%849,036
Apr 7, 20265.876.085.836.086.08-2,077,847
Apr 6, 20266.136.156.046.086.083.58%601,398
Apr 2, 20265.755.935.705.875.87-5.93%1,517,206
Apr 1, 20266.196.446.126.246.241.79%2,468,948
Mar 31, 20266.026.195.976.136.130.16%2,070,771
Mar 30, 20266.296.306.096.126.12-0.49%1,696,899
Mar 27, 20266.216.226.076.156.15-3.00%1,394,750
Mar 26, 20266.536.556.346.346.34-6.97%1,108,559
Mar 25, 20266.926.946.776.826.823.57%1,925,158
Mar 24, 20266.766.786.576.586.58-3.09%1,587,788
Mar 23, 20266.696.866.646.796.792.72%1,729,119
Mar 20, 20266.656.666.546.616.610.30%988,214
Mar 19, 20266.546.636.476.596.59-1.20%708,795
Mar 18, 20266.726.756.586.676.67-5.12%1,395,761
Mar 17, 20266.967.106.947.037.03-0.71%312,328
Mar 16, 20266.987.096.877.087.087.27%617,199
Mar 13, 20266.796.916.566.606.602.48%906,950
Mar 12, 20266.466.516.316.446.44-0.46%1,188,175
Mar 11, 20266.406.546.286.476.471.57%720,059
Mar 10, 20266.456.596.306.376.37-1,006,962
Mar 9, 20266.296.456.266.376.371.27%871,466
Mar 6, 20266.326.356.196.296.29-4.84%2,197,983
Mar 5, 20266.736.776.506.616.61-4.06%2,100,698
Mar 4, 20266.686.976.646.896.899.54%3,678,594
Mar 3, 20266.226.466.116.296.29-2.93%2,509,022
Mar 2, 20266.166.686.166.486.487.28%2,382,679
Feb 27, 20266.136.176.016.046.04-5.33%675,467
Feb 26, 20266.516.536.256.386.38-3.77%1,057,537
Feb 25, 20266.256.676.226.636.6313.72%1,331,221
Feb 24, 20265.655.845.615.835.830.69%571,785
Feb 23, 20265.945.985.725.795.79-7.51%768,504
Feb 20, 20266.116.326.116.266.263.30%670,017
Feb 19, 20265.946.095.916.066.061.00%789,496
Feb 18, 20266.096.215.956.006.00-4.31%607,159
Feb 17, 20266.296.346.136.276.270.16%857,478
Feb 13, 20265.946.335.946.266.2610.21%1,189,064
Feb 12, 20266.016.045.665.685.68-3.40%1,221,651
Feb 11, 20266.066.075.775.885.88-3.76%1,156,290
Feb 10, 20266.236.296.086.116.11-5.71%1,020,587
Feb 9, 20266.206.556.176.486.481.09%1,317,623
Feb 6, 20266.096.536.086.416.4110.52%1,459,482
Feb 5, 20266.626.735.735.805.80-15.57%1,912,504
Feb 4, 20266.946.996.616.876.87-7.79%944,752
Feb 3, 20267.617.617.127.457.45-2.61%1,333,190
Feb 2, 20267.627.827.607.657.65-11.05%1,456,116
Jan 30, 20268.588.778.428.608.60-1,785,738
Jan 29, 20269.029.038.498.608.60-6.83%2,235,394
Jan 28, 20269.359.369.219.239.23-1.49%1,274,031
Jan 27, 20269.129.399.079.379.372.97%1,053,115
Jan 26, 20269.059.239.039.109.10-2.67%825,389
Jan 23, 20269.369.589.219.359.35-1.16%1,061,844
Jan 22, 20269.519.559.329.469.46-1.97%484,670
Jan 21, 20269.469.699.229.659.652.88%1,030,639
Jan 20, 20269.479.539.299.389.38-12.05%768,094
Jan 16, 202610.5610.6710.3110.6710.672.55%512,697
Jan 15, 202610.6810.7010.3710.4010.40-4.24%601,848
Jan 14, 202610.7210.9210.7110.8610.862.55%1,127,880
Jan 13, 202610.5310.6310.3810.5910.592.82%667,296
Jan 12, 202610.2210.5810.2010.3010.303.41%527,899
Jan 9, 202610.1310.339.919.969.96-1.39%386,163
Jan 8, 20269.8110.219.7410.1010.101.30%184,079
Jan 7, 202610.0710.149.869.979.97-2.21%431,760
Jan 6, 202610.4610.5110.0010.2010.200.74%831,898
Jan 5, 20269.8210.279.7710.1210.125.09%513,267
Jan 2, 20269.389.709.309.639.635.82%866,144
Dec 31, 20259.289.289.059.109.10-481,825
Dec 30, 20259.119.279.069.109.100.78%710,544
Dec 29, 20259.019.129.009.039.030.78%449,356
Dec 26, 20259.129.128.848.968.960.34%383,314
Dec 24, 20258.929.038.868.938.93-2.30%285,530
Dec 23, 20259.029.198.949.149.140.22%264,095
Dec 22, 20259.349.439.109.129.12-2.04%312,624
Dec 19, 20259.189.379.059.319.318.63%881,397
Dec 18, 20259.269.458.568.578.57-4.78%972,589
Dec 17, 20259.459.808.899.009.00-4.15%744,878
Dec 16, 20259.409.539.299.399.392.74%261,015
Dec 15, 20259.729.799.059.149.14-5.09%414,120
Dec 12, 202510.2010.209.559.639.63-3.31%434,326
Dec 11, 20259.5710.009.529.969.96-1.58%211,942
Dec 10, 202510.0610.439.9310.1210.12-1.36%349,293
Dec 9, 20259.6810.589.6410.2610.264.80%613,631
Dec 8, 202510.0910.169.749.799.791.24%281,814
Dec 5, 20259.9210.029.579.679.67-5.80%230,160
Dec 4, 202510.4610.5410.0610.2710.27-0.92%325,353
Dec 3, 202510.3010.4510.2310.3610.362.17%347,148