Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
9.65
+0.27 (2.88%)
At close: Jan 21, 2026, 4:00 PM EST
9.47
-0.18 (-1.86%)
After-hours: Jan 21, 2026, 6:45 PM EST
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |