Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
7.83
-0.18 (-2.25%)
Oct 16, 2026, 4:00 PM EDT - Market closed
GSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.98 | 8.05 | 7.75 | 7.83 | 7.83 | -2.25% | 1,664,998 |
| Oct 15, 2026 | 7.68 | 8.06 | 7.62 | 8.01 | 8.01 | 1.78% | 2,479,980 |
| Oct 14, 2026 | 7.97 | 8.05 | 7.83 | 7.87 | 7.87 | -3.32% | 3,499,497 |
| Oct 13, 2026 | 8.07 | 8.21 | 8.05 | 8.14 | 8.14 | -0.49% | 1,725,434 |
| Oct 12, 2026 | 8.31 | 8.36 | 8.09 | 8.18 | 8.18 | -0.37% | 1,584,229 |
| Oct 9, 2026 | 8.34 | 8.36 | 8.19 | 8.21 | 8.21 | -0.48% | 1,368,348 |
| Oct 8, 2026 | 8.48 | 8.52 | 7.99 | 8.25 | 8.25 | -5.71% | 4,084,263 |
| Oct 7, 2026 | 8.77 | 8.86 | 8.73 | 8.75 | 8.75 | -4.21% | 1,559,941 |
| Oct 6, 2026 | 9.10 | 9.23 | 9.09 | 9.14 | 9.14 | 0.38% | 803,335 |
| Oct 5, 2026 | 9.13 | 9.17 | 8.99 | 9.10 | 9.10 | 1.93% | 1,503,339 |
| Oct 2, 2026 | 9.28 | 9.37 | 8.90 | 8.96 | 8.93 | -0.11% | 2,787,454 |
| Oct 1, 2026 | 8.86 | 9.04 | 8.86 | 8.97 | 8.94 | 1.07% | 2,104,257 |
| Sep 30, 2026 | 9.27 | 9.30 | 8.87 | 8.88 | 8.84 | -1.50% | 3,459,054 |
| Sep 29, 2026 | 9.20 | 9.23 | 8.90 | 9.01 | 8.98 | 0.45% | 2,121,398 |
| Sep 28, 2026 | 9.09 | 9.15 | 8.90 | 8.97 | 8.94 | -3.13% | 2,542,464 |
| Sep 25, 2026 | 9.08 | 9.32 | 8.98 | 9.26 | 9.23 | 4.16% | 4,337,940 |
| Sep 24, 2026 | 8.69 | 8.94 | 8.65 | 8.89 | 8.86 | 2.54% | 2,974,941 |
| Sep 23, 2026 | 8.85 | 8.89 | 8.58 | 8.67 | 8.64 | -3.24% | 3,860,820 |
| Sep 22, 2026 | 8.88 | 9.00 | 8.79 | 8.96 | 8.93 | -0.11% | 3,685,498 |
| Sep 21, 2026 | 8.90 | 9.03 | 8.84 | 8.97 | 8.94 | 3.46% | 4,967,907 |
| Sep 18, 2026 | 8.03 | 8.67 | 8.02 | 8.67 | 8.64 | 13.48% | 5,370,600 |
| Sep 17, 2026 | 7.58 | 7.73 | 7.54 | 7.64 | 7.61 | 3.10% | 2,034,901 |
| Sep 16, 2026 | 7.37 | 7.48 | 7.28 | 7.41 | 7.38 | - | 2,690,777 |
| Sep 15, 2026 | 7.66 | 7.66 | 7.25 | 7.41 | 7.38 | -5.24% | 3,598,474 |
| Sep 14, 2026 | 7.67 | 7.87 | 7.66 | 7.82 | 7.79 | 1.16% | 3,286,876 |
| Sep 11, 2026 | 7.64 | 8.00 | 7.60 | 7.73 | 7.70 | 2.52% | 3,747,233 |
| Sep 10, 2026 | 7.53 | 7.59 | 7.47 | 7.54 | 7.51 | -2.58% | 3,048,370 |
| Sep 9, 2026 | 7.92 | 7.92 | 7.72 | 7.74 | 7.71 | -0.90% | 2,009,076 |
| Sep 8, 2026 | 7.77 | 7.93 | 7.68 | 7.81 | 7.78 | 1.69% | 2,825,241 |
| Sep 4, 2026 | 7.67 | 7.72 | 7.58 | 7.68 | 7.65 | -3.64% | 2,542,426 |
| Sep 3, 2026 | 7.67 | 8.00 | 7.64 | 7.97 | 7.94 | 5.98% | 2,853,794 |
| Sep 2, 2026 | 7.45 | 7.58 | 7.44 | 7.55 | 7.49 | -0.66% | 1,834,204 |
| Sep 1, 2026 | 7.72 | 7.79 | 7.46 | 7.60 | 7.54 | -3.31% | 2,684,454 |
| Aug 31, 2026 | 7.78 | 7.96 | 7.75 | 7.86 | 7.80 | - | 1,854,891 |
| Aug 28, 2026 | 7.98 | 8.19 | 7.77 | 7.86 | 7.80 | -5.42% | 5,179,823 |
| Aug 27, 2026 | 7.94 | 8.33 | 7.91 | 8.31 | 8.25 | 13.06% | 5,396,757 |
| Aug 26, 2026 | 7.27 | 7.38 | 7.21 | 7.35 | 7.29 | -1.08% | 2,518,433 |
| Aug 25, 2026 | 7.35 | 7.50 | 7.30 | 7.43 | 7.37 | 1.50% | 3,137,349 |
| Aug 24, 2026 | 7.29 | 7.40 | 7.16 | 7.32 | 7.26 | 6.24% | 5,809,980 |
| Aug 21, 2026 | 6.87 | 6.99 | 6.81 | 6.89 | 6.84 | 4.08% | 3,784,054 |
| Aug 20, 2026 | 6.59 | 6.67 | 6.52 | 6.62 | 6.57 | 5.92% | 3,474,499 |
| Aug 19, 2026 | 5.95 | 6.28 | 5.93 | 6.25 | 6.20 | 7.02% | 4,908,431 |
| Aug 18, 2026 | 5.75 | 5.86 | 5.75 | 5.84 | 5.80 | 1.74% | 1,238,057 |
| Aug 17, 2026 | 5.69 | 5.77 | 5.69 | 5.74 | 5.70 | 1.23% | 1,555,957 |
| Aug 14, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.63 | -1.56% | 1,336,920 |
| Aug 13, 2026 | 5.75 | 5.79 | 5.67 | 5.76 | 5.72 | 0.52% | 1,113,189 |
| Aug 12, 2026 | 5.77 | 5.78 | 5.70 | 5.73 | 5.69 | 0.17% | 2,004,324 |
| Aug 11, 2026 | 5.73 | 5.75 | 5.64 | 5.72 | 5.68 | -0.69% | 2,639,190 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.72 | 5.76 | 5.72 | 2.86% | 1,789,060 |
| Aug 7, 2026 | 5.59 | 5.62 | 5.54 | 5.60 | 5.56 | 2.00% | 1,983,626 |