Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
5.21
-0.15 (-2.80%)
Jun 18, 2026, 4:00 PM EDT - Market closed
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.39 | 5.39 | 5.12 | 5.21 | 5.21 | -2.80% | 3,345,946 |
| Jun 17, 2026 | 5.41 | 5.60 | 5.35 | 5.36 | 5.36 | -3.07% | 4,000,591 |
| Jun 16, 2026 | 5.56 | 5.58 | 5.42 | 5.53 | 5.53 | -1.95% | 3,893,193 |
| Jun 15, 2026 | 5.54 | 5.71 | 5.49 | 5.64 | 5.64 | 12.80% | 5,398,798 |
| Jun 12, 2026 | 5.01 | 5.16 | 4.98 | 5.00 | 5.00 | -0.40% | 3,956,158 |
| Jun 11, 2026 | 4.89 | 5.04 | 4.86 | 5.02 | 5.02 | 5.46% | 3,834,557 |
| Jun 10, 2026 | 4.82 | 4.93 | 4.74 | 4.76 | 4.76 | -2.86% | 5,754,944 |
| Jun 9, 2026 | 4.92 | 4.96 | 4.76 | 4.90 | 4.90 | -3.16% | 4,213,673 |
| Jun 8, 2026 | 5.01 | 5.08 | 4.97 | 5.06 | 5.06 | 6.30% | 4,712,528 |
| Jun 5, 2026 | 4.99 | 5.00 | 4.61 | 4.76 | 4.76 | -7.93% | 9,657,654 |
| Jun 4, 2026 | 5.19 | 5.29 | 5.13 | 5.17 | 5.17 | -4.08% | 5,629,296 |
| Jun 3, 2026 | 5.60 | 5.62 | 5.37 | 5.39 | 5.39 | -4.43% | 4,628,911 |
| Jun 2, 2026 | 5.92 | 5.93 | 5.58 | 5.64 | 5.64 | -7.24% | 5,110,973 |
| Jun 1, 2026 | 6.00 | 6.08 | 5.92 | 6.08 | 6.08 | -0.82% | 3,118,839 |
| May 29, 2026 | 6.09 | 6.23 | 6.02 | 6.13 | 6.13 | -0.33% | 2,202,098 |
| May 28, 2026 | 6.04 | 6.21 | 5.99 | 6.15 | 6.15 | -1.91% | 1,841,518 |
| May 27, 2026 | 6.24 | 6.34 | 6.21 | 6.27 | 6.27 | 0.16% | 1,390,148 |
| May 26, 2026 | 6.35 | 6.44 | 6.22 | 6.26 | 6.26 | -1.11% | 1,524,943 |
| May 22, 2026 | 6.53 | 6.55 | 6.29 | 6.33 | 6.33 | -3.65% | 2,057,090 |
| May 21, 2026 | 6.42 | 6.58 | 6.38 | 6.57 | 6.57 | 2.02% | 2,896,522 |
| May 20, 2026 | 6.33 | 6.51 | 6.30 | 6.44 | 6.44 | 2.14% | 1,877,501 |
| May 19, 2026 | 6.30 | 6.36 | 6.26 | 6.31 | 6.31 | -0.71% | 1,523,105 |
| May 18, 2026 | 6.37 | 6.37 | 6.24 | 6.35 | 6.35 | -4.94% | 3,298,001 |
| May 15, 2026 | 6.75 | 6.75 | 6.62 | 6.68 | 6.68 | -3.88% | 1,769,332 |
| May 14, 2026 | 6.81 | 7.01 | 6.79 | 6.95 | 6.95 | 2.21% | 1,531,057 |
| May 13, 2026 | 6.96 | 6.98 | 6.74 | 6.80 | 6.80 | -4.23% | 2,677,041 |
| May 12, 2026 | 7.11 | 7.13 | 7.00 | 7.10 | 7.10 | -3.27% | 1,938,369 |
| May 11, 2026 | 7.12 | 7.36 | 7.05 | 7.34 | 7.34 | 5.92% | 3,603,699 |
| May 8, 2026 | 6.59 | 6.94 | 6.58 | 6.93 | 6.93 | 4.84% | 2,418,547 |
| May 7, 2026 | 6.66 | 6.68 | 6.57 | 6.61 | 6.61 | -1.05% | 1,424,249 |
| May 6, 2026 | 6.62 | 6.69 | 6.54 | 6.68 | 6.68 | 3.57% | 2,340,448 |
| May 5, 2026 | 6.41 | 6.47 | 6.35 | 6.45 | 6.45 | 2.22% | 1,137,705 |
| May 4, 2026 | 6.29 | 6.37 | 6.26 | 6.31 | 6.31 | 0.80% | 1,704,680 |
| May 1, 2026 | 6.30 | 6.33 | 6.25 | 6.26 | 6.26 | 0.97% | 1,125,891 |
| Apr 30, 2026 | 6.19 | 6.26 | 6.17 | 6.20 | 6.20 | 1.14% | 989,417 |
| Apr 29, 2026 | 6.27 | 6.27 | 6.07 | 6.13 | 6.13 | -2.08% | 1,705,772 |
| Apr 28, 2026 | 6.23 | 6.26 | 6.18 | 6.26 | 6.26 | -0.32% | 667,979 |
| Apr 27, 2026 | 6.36 | 6.38 | 6.24 | 6.28 | 6.28 | -2.33% | 812,851 |
| Apr 24, 2026 | 6.42 | 6.46 | 6.38 | 6.43 | 6.43 | 1.18% | 1,564,355 |
| Apr 23, 2026 | 6.40 | 6.46 | 6.29 | 6.36 | 6.36 | -2.38% | 1,691,386 |
| Apr 22, 2026 | 6.61 | 6.66 | 6.50 | 6.51 | 6.51 | 3.33% | 624,533 |
| Apr 21, 2026 | 6.38 | 6.48 | 6.28 | 6.30 | 6.30 | -1.56% | 1,164,282 |
| Apr 20, 2026 | 6.36 | 6.43 | 6.30 | 6.40 | 6.40 | -3.90% | 861,874 |
| Apr 17, 2026 | 6.68 | 6.77 | 6.62 | 6.66 | 6.66 | -0.82% | 2,131,756 |
| Apr 16, 2026 | 6.43 | 6.72 | 6.25 | 6.72 | 6.72 | 5.25% | 3,161,556 |
| Apr 15, 2026 | 6.23 | 6.40 | 6.20 | 6.38 | 6.38 | 1.92% | 1,739,657 |
| Apr 14, 2026 | 6.42 | 6.53 | 6.24 | 6.26 | 6.26 | -0.16% | 2,387,883 |
| Apr 13, 2026 | 6.15 | 6.28 | 6.13 | 6.27 | 6.27 | -1.42% | 2,131,200 |
| Apr 10, 2026 | 6.25 | 6.37 | 6.22 | 6.36 | 6.36 | 1.60% | 1,592,469 |
| Apr 9, 2026 | 6.13 | 6.31 | 6.06 | 6.26 | 6.26 | 1.13% | 546,597 |