Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
6.78
-0.01 (-0.15%)
At close: Nov 6, 2026, 4:00 PM
6.80
+0.01 (0.22%)
After-hours: Nov 6, 2026, 4:15 PM EST
GSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.80 | 6.89 | 6.79 | 6.78 | 6.78 | -0.15% | 472,470 |
| Nov 5, 2026 | 7.20 | 7.20 | 6.69 | 6.79 | 6.79 | -5.03% | 1,314,076 |
| Nov 4, 2026 | 7.01 | 7.41 | 7.01 | 7.15 | 7.15 | 1.42% | 636,023 |
| Nov 3, 2026 | 7.01 | 7.08 | 7.01 | 7.05 | 7.05 | 2.25% | 611,340 |
| Nov 2, 2026 | 7.10 | 7.18 | 6.88 | 6.93 | 6.90 | -3.35% | 1,325,523 |
| Oct 30, 2026 | 7.26 | 7.27 | 7.08 | 7.17 | 7.13 | -5.16% | 1,567,062 |
| Oct 29, 2026 | 7.64 | 7.81 | 7.55 | 7.56 | 7.52 | -3.32% | 1,394,813 |
| Oct 28, 2026 | 7.66 | 7.82 | 7.61 | 7.82 | 7.78 | 2.22% | 1,085,740 |
| Oct 27, 2026 | 7.59 | 7.67 | 7.56 | 7.65 | 7.61 | 0.66% | 1,029,289 |
| Oct 26, 2026 | 7.64 | 7.76 | 7.58 | 7.60 | 7.56 | -3.06% | 2,093,454 |
| Oct 23, 2026 | 7.89 | 7.97 | 7.83 | 7.84 | 7.80 | - | 882,852 |
| Oct 22, 2026 | 7.92 | 7.97 | 7.80 | 7.84 | 7.80 | -4.51% | 1,175,775 |
| Oct 21, 2026 | 8.10 | 8.27 | 8.04 | 8.21 | 8.17 | 2.24% | 1,496,785 |
| Oct 20, 2026 | 7.88 | 8.19 | 7.85 | 8.03 | 7.99 | 2.03% | 2,063,331 |
| Oct 19, 2026 | 7.97 | 7.97 | 7.83 | 7.87 | 7.83 | 0.51% | 1,252,956 |
| Oct 16, 2026 | 7.98 | 8.06 | 7.75 | 7.83 | 7.79 | -2.25% | 1,664,998 |
| Oct 15, 2026 | 7.68 | 8.06 | 7.62 | 8.01 | 7.97 | 1.78% | 2,487,041 |
| Oct 14, 2026 | 7.97 | 8.05 | 7.83 | 7.87 | 7.83 | -3.32% | 3,504,131 |
| Oct 13, 2026 | 8.07 | 8.21 | 8.05 | 8.14 | 8.10 | -0.49% | 1,734,712 |
| Oct 12, 2026 | 8.31 | 8.36 | 8.09 | 8.18 | 8.14 | -0.37% | 1,591,191 |
| Oct 9, 2026 | 8.34 | 8.36 | 8.19 | 8.21 | 8.17 | -0.48% | 1,370,085 |
| Oct 8, 2026 | 8.48 | 8.52 | 7.99 | 8.25 | 8.21 | -5.71% | 4,096,751 |
| Oct 7, 2026 | 8.77 | 8.86 | 8.73 | 8.75 | 8.71 | -4.21% | 1,563,247 |
| Oct 6, 2026 | 9.10 | 9.23 | 9.09 | 9.14 | 9.09 | 0.38% | 827,633 |
| Oct 5, 2026 | 9.13 | 9.17 | 8.99 | 9.10 | 9.05 | 1.93% | 1,503,339 |
| Oct 2, 2026 | 9.28 | 9.37 | 8.90 | 8.96 | 8.88 | -0.11% | 2,787,454 |
| Oct 1, 2026 | 8.86 | 9.04 | 8.86 | 8.97 | 8.89 | 1.07% | 2,104,257 |
| Sep 30, 2026 | 9.27 | 9.30 | 8.87 | 8.88 | 8.80 | -1.50% | 3,459,054 |
| Sep 29, 2026 | 9.20 | 9.23 | 8.90 | 9.01 | 8.93 | 0.45% | 2,121,398 |
| Sep 28, 2026 | 9.09 | 9.15 | 8.90 | 8.97 | 8.89 | -3.13% | 2,542,464 |
| Sep 25, 2026 | 9.08 | 9.32 | 8.98 | 9.26 | 9.18 | 4.16% | 4,337,940 |
| Sep 24, 2026 | 8.69 | 8.94 | 8.65 | 8.89 | 8.81 | 2.54% | 2,974,941 |
| Sep 23, 2026 | 8.85 | 8.89 | 8.58 | 8.67 | 8.59 | -3.24% | 3,860,820 |
| Sep 22, 2026 | 8.88 | 9.00 | 8.79 | 8.96 | 8.88 | -0.11% | 3,685,498 |
| Sep 21, 2026 | 8.90 | 9.03 | 8.84 | 8.97 | 8.89 | 3.46% | 4,967,907 |
| Sep 18, 2026 | 8.03 | 8.67 | 8.02 | 8.67 | 8.59 | 13.48% | 5,370,600 |
| Sep 17, 2026 | 7.58 | 7.73 | 7.54 | 7.64 | 7.57 | 3.10% | 2,034,901 |
| Sep 16, 2026 | 7.37 | 7.48 | 7.28 | 7.41 | 7.35 | - | 2,690,777 |
| Sep 15, 2026 | 7.66 | 7.66 | 7.25 | 7.41 | 7.35 | -5.24% | 3,598,474 |
| Sep 14, 2026 | 7.67 | 7.87 | 7.66 | 7.82 | 7.75 | 1.16% | 3,286,876 |
| Sep 11, 2026 | 7.64 | 8.00 | 7.60 | 7.73 | 7.66 | 2.52% | 3,747,233 |
| Sep 10, 2026 | 7.53 | 7.59 | 7.47 | 7.54 | 7.47 | -2.58% | 3,048,370 |
| Sep 9, 2026 | 7.92 | 7.92 | 7.72 | 7.74 | 7.67 | -0.90% | 2,009,076 |
| Sep 8, 2026 | 7.77 | 7.93 | 7.68 | 7.81 | 7.74 | 1.69% | 2,825,241 |
| Sep 4, 2026 | 7.67 | 7.72 | 7.58 | 7.68 | 7.61 | -3.64% | 2,542,426 |
| Sep 3, 2026 | 7.67 | 8.00 | 7.64 | 7.97 | 7.90 | 5.98% | 2,853,794 |
| Sep 2, 2026 | 7.45 | 7.58 | 7.44 | 7.55 | 7.45 | -0.66% | 1,834,204 |
| Sep 1, 2026 | 7.72 | 7.79 | 7.46 | 7.60 | 7.50 | -3.31% | 2,684,454 |
| Aug 31, 2026 | 7.78 | 7.96 | 7.75 | 7.86 | 7.76 | - | 1,854,891 |
| Aug 28, 2026 | 7.98 | 8.19 | 7.77 | 7.86 | 7.76 | -5.42% | 5,179,823 |