Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
7.68
-0.29 (-3.64%)
Sep 4, 2026, 4:00 PM EDT - Market closed
GSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.67 | 7.72 | 7.58 | 7.68 | 7.68 | -3.64% | 2,541,915 |
| Sep 3, 2026 | 7.67 | 8.00 | 7.64 | 7.97 | 7.97 | 5.98% | 2,853,794 |
| Sep 2, 2026 | 7.45 | 7.58 | 7.44 | 7.55 | 7.52 | -0.66% | 1,834,204 |
| Sep 1, 2026 | 7.72 | 7.79 | 7.46 | 7.60 | 7.57 | -3.31% | 2,684,454 |
| Aug 31, 2026 | 7.78 | 7.96 | 7.75 | 7.86 | 7.83 | - | 1,854,891 |
| Aug 28, 2026 | 7.98 | 8.19 | 7.77 | 7.86 | 7.83 | -5.42% | 5,179,823 |
| Aug 27, 2026 | 7.94 | 8.33 | 7.91 | 8.31 | 8.28 | 13.06% | 5,396,757 |
| Aug 26, 2026 | 7.27 | 7.38 | 7.21 | 7.35 | 7.32 | -1.08% | 2,518,433 |
| Aug 25, 2026 | 7.35 | 7.50 | 7.30 | 7.43 | 7.40 | 1.50% | 3,137,349 |
| Aug 24, 2026 | 7.29 | 7.40 | 7.16 | 7.32 | 7.29 | 6.24% | 5,809,980 |
| Aug 21, 2026 | 6.87 | 6.99 | 6.81 | 6.89 | 6.86 | 4.08% | 3,784,054 |
| Aug 20, 2026 | 6.59 | 6.67 | 6.52 | 6.62 | 6.59 | 5.92% | 3,474,499 |
| Aug 19, 2026 | 5.95 | 6.28 | 5.93 | 6.25 | 6.23 | 7.02% | 4,908,431 |
| Aug 18, 2026 | 5.75 | 5.86 | 5.75 | 5.84 | 5.82 | 1.74% | 1,238,057 |
| Aug 17, 2026 | 5.69 | 5.77 | 5.69 | 5.74 | 5.72 | 1.23% | 1,555,957 |
| Aug 14, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.65 | -1.56% | 1,336,920 |
| Aug 13, 2026 | 5.75 | 5.79 | 5.67 | 5.76 | 5.74 | 0.52% | 1,113,189 |
| Aug 12, 2026 | 5.77 | 5.78 | 5.70 | 5.73 | 5.71 | 0.17% | 2,004,324 |
| Aug 11, 2026 | 5.73 | 5.75 | 5.64 | 5.72 | 5.70 | -0.69% | 2,639,190 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.72 | 5.76 | 5.74 | 2.86% | 1,789,060 |
| Aug 7, 2026 | 5.59 | 5.62 | 5.54 | 5.60 | 5.58 | 2.00% | 1,983,626 |
| Aug 6, 2026 | 5.50 | 5.56 | 5.47 | 5.49 | 5.47 | -2.49% | 2,284,814 |
| Aug 5, 2026 | 5.56 | 5.65 | 5.54 | 5.63 | 5.61 | 0.36% | 2,223,127 |
| Aug 4, 2026 | 5.56 | 5.62 | 5.53 | 5.61 | 5.59 | 0.54% | 1,641,945 |
| Aug 3, 2026 | 5.47 | 5.61 | 5.46 | 5.58 | 5.56 | 1.27% | 2,150,970 |
| Jul 31, 2026 | 5.57 | 5.57 | 5.49 | 5.51 | 5.49 | -2.30% | 2,156,853 |
| Jul 30, 2026 | 5.61 | 5.66 | 5.59 | 5.64 | 5.62 | 2.92% | 2,478,036 |
| Jul 29, 2026 | 5.55 | 5.62 | 5.47 | 5.48 | 5.46 | -1.97% | 5,285,534 |
| Jul 28, 2026 | 5.50 | 5.63 | 5.46 | 5.59 | 5.57 | -2.61% | 2,618,892 |
| Jul 27, 2026 | 5.76 | 5.84 | 5.66 | 5.74 | 5.72 | 3.05% | 3,106,034 |
| Jul 24, 2026 | 5.62 | 5.63 | 5.54 | 5.57 | 5.55 | -2.37% | 3,952,741 |
| Jul 23, 2026 | 5.77 | 5.81 | 5.69 | 5.71 | 5.68 | -2.65% | 5,471,790 |
| Jul 22, 2026 | 5.81 | 5.95 | 5.81 | 5.86 | 5.84 | -0.17% | 5,022,478 |
| Jul 21, 2026 | 5.90 | 5.93 | 5.85 | 5.87 | 5.85 | 0.34% | 4,231,284 |
| Jul 20, 2026 | 5.79 | 5.91 | 5.71 | 5.85 | 5.83 | 3.17% | 8,519,878 |
| Jul 17, 2026 | 5.57 | 5.70 | 5.52 | 5.67 | 5.65 | -0.70% | 5,239,799 |
| Jul 16, 2026 | 5.76 | 5.79 | 5.68 | 5.71 | 5.69 | -1.72% | 5,275,256 |
| Jul 15, 2026 | 5.93 | 5.95 | 5.80 | 5.81 | 5.79 | -0.17% | 3,967,712 |
| Jul 14, 2026 | 5.84 | 5.86 | 5.77 | 5.82 | 5.80 | 2.83% | 5,524,923 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.61 | 5.66 | 5.64 | -3.25% | 4,441,271 |
| Jul 10, 2026 | 5.94 | 5.98 | 5.81 | 5.85 | 5.83 | -0.68% | 5,779,283 |
| Jul 9, 2026 | 5.84 | 5.91 | 5.81 | 5.89 | 5.87 | 1.03% | 4,404,837 |
| Jul 8, 2026 | 5.78 | 5.84 | 5.74 | 5.83 | 5.81 | -4.89% | 4,747,674 |
| Jul 7, 2026 | 6.08 | 6.23 | 6.06 | 6.13 | 6.11 | -0.81% | 5,314,064 |
| Jul 6, 2026 | 5.98 | 6.20 | 5.97 | 6.18 | 6.16 | 1.64% | 3,871,022 |
| Jul 2, 2026 | 6.09 | 6.17 | 6.02 | 6.08 | 6.06 | 5.01% | 5,256,593 |
| Jul 1, 2026 | 5.65 | 5.88 | 5.61 | 5.79 | 5.77 | 4.70% | 6,496,287 |
| Jun 30, 2026 | 5.44 | 5.57 | 5.40 | 5.53 | 5.51 | -3.15% | 6,884,702 |
| Jun 29, 2026 | 5.53 | 5.73 | 5.42 | 5.71 | 5.69 | 4.01% | 6,744,614 |
| Jun 26, 2026 | 5.16 | 5.55 | 5.16 | 5.49 | 5.47 | 10.69% | 7,133,055 |