Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
5.59
-0.15 (-2.61%)
At close: Jul 28, 2026, 4:00 PM EDT
5.55
-0.04 (-0.69%)
After-hours: Jul 28, 2026, 8:00 PM EDT
GSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.50 | 5.63 | 5.46 | 5.59 | 5.59 | -2.61% | 2,617,715 |
| Jul 27, 2026 | 5.76 | 5.84 | 5.66 | 5.74 | 5.74 | 3.05% | 3,097,373 |
| Jul 24, 2026 | 5.62 | 5.63 | 5.54 | 5.57 | 5.57 | -2.37% | 3,950,640 |
| Jul 23, 2026 | 5.77 | 5.81 | 5.69 | 5.71 | 5.71 | -2.65% | 5,421,662 |
| Jul 22, 2026 | 5.81 | 5.95 | 5.81 | 5.86 | 5.86 | -0.17% | 5,021,397 |
| Jul 21, 2026 | 5.90 | 5.93 | 5.85 | 5.87 | 5.87 | 0.34% | 4,229,756 |
| Jul 20, 2026 | 5.79 | 5.91 | 5.71 | 5.85 | 5.85 | 3.17% | 8,512,151 |
| Jul 17, 2026 | 5.57 | 5.70 | 5.52 | 5.67 | 5.67 | -0.70% | 5,239,574 |
| Jul 16, 2026 | 5.76 | 5.79 | 5.68 | 5.71 | 5.71 | -1.72% | 5,273,055 |
| Jul 15, 2026 | 5.93 | 5.95 | 5.80 | 5.81 | 5.81 | -0.17% | 3,967,712 |
| Jul 14, 2026 | 5.84 | 5.86 | 5.77 | 5.82 | 5.82 | 2.83% | 5,524,275 |
| Jul 13, 2026 | 5.70 | 5.75 | 5.61 | 5.66 | 5.66 | -3.25% | 4,437,704 |
| Jul 10, 2026 | 5.94 | 5.98 | 5.81 | 5.85 | 5.85 | -0.68% | 5,779,019 |
| Jul 9, 2026 | 5.84 | 5.91 | 5.81 | 5.89 | 5.89 | 1.03% | 4,403,086 |
| Jul 8, 2026 | 5.78 | 5.84 | 5.74 | 5.83 | 5.83 | -4.89% | 4,744,989 |
| Jul 7, 2026 | 6.08 | 6.23 | 6.06 | 6.13 | 6.13 | -0.81% | 5,312,118 |
| Jul 6, 2026 | 5.98 | 6.20 | 5.97 | 6.18 | 6.18 | 1.64% | 3,871,022 |
| Jul 2, 2026 | 6.09 | 6.17 | 6.02 | 6.08 | 6.08 | 5.01% | 5,256,593 |
| Jul 1, 2026 | 5.65 | 5.88 | 5.61 | 5.79 | 5.79 | 4.70% | 6,496,287 |
| Jun 30, 2026 | 5.44 | 5.57 | 5.40 | 5.53 | 5.53 | -3.15% | 6,884,702 |
| Jun 29, 2026 | 5.53 | 5.73 | 5.42 | 5.71 | 5.71 | 4.01% | 6,744,614 |
| Jun 26, 2026 | 5.16 | 5.55 | 5.16 | 5.49 | 5.49 | 10.69% | 7,133,055 |
| Jun 25, 2026 | 5.11 | 5.11 | 4.80 | 4.96 | 4.96 | - | 7,420,841 |
| Jun 24, 2026 | 5.18 | 5.21 | 4.86 | 4.96 | 4.96 | -4.06% | 6,617,667 |
| Jun 23, 2026 | 5.17 | 5.23 | 5.14 | 5.17 | 5.17 | -5.31% | 4,110,689 |
| Jun 22, 2026 | 5.57 | 5.63 | 5.43 | 5.46 | 5.46 | 4.80% | 2,499,769 |
| Jun 18, 2026 | 5.39 | 5.39 | 5.12 | 5.21 | 5.21 | -2.80% | 3,346,600 |
| Jun 17, 2026 | 5.41 | 5.60 | 5.35 | 5.36 | 5.36 | -3.07% | 4,005,859 |
| Jun 16, 2026 | 5.56 | 5.58 | 5.42 | 5.53 | 5.53 | -1.95% | 3,893,229 |
| Jun 15, 2026 | 5.54 | 5.71 | 5.49 | 5.64 | 5.64 | 12.80% | 5,401,973 |
| Jun 12, 2026 | 5.01 | 5.16 | 4.98 | 5.00 | 5.00 | -0.40% | 3,957,030 |
| Jun 11, 2026 | 4.89 | 5.04 | 4.86 | 5.02 | 5.02 | 5.46% | 3,835,746 |
| Jun 10, 2026 | 4.82 | 4.93 | 4.74 | 4.76 | 4.76 | -2.86% | 5,759,737 |
| Jun 9, 2026 | 4.92 | 4.96 | 4.76 | 4.90 | 4.90 | -3.16% | 4,220,239 |
| Jun 8, 2026 | 5.01 | 5.08 | 4.97 | 5.06 | 5.06 | 6.30% | 4,717,784 |
| Jun 5, 2026 | 4.99 | 5.00 | 4.61 | 4.76 | 4.76 | -7.93% | 9,694,667 |
| Jun 4, 2026 | 5.19 | 5.29 | 5.13 | 5.17 | 5.17 | -4.08% | 5,642,050 |
| Jun 3, 2026 | 5.60 | 5.62 | 5.37 | 5.39 | 5.39 | -4.43% | 4,660,058 |
| Jun 2, 2026 | 5.92 | 5.93 | 5.58 | 5.64 | 5.64 | -7.24% | 5,135,875 |
| Jun 1, 2026 | 6.00 | 6.08 | 5.92 | 6.08 | 6.08 | -0.82% | 3,139,367 |
| May 29, 2026 | 6.09 | 6.23 | 6.02 | 6.13 | 6.13 | -0.33% | 2,202,643 |
| May 28, 2026 | 6.04 | 6.21 | 5.99 | 6.15 | 6.15 | -1.91% | 1,848,072 |
| May 27, 2026 | 6.24 | 6.34 | 6.21 | 6.27 | 6.27 | 0.16% | 1,402,317 |
| May 26, 2026 | 6.35 | 6.44 | 6.22 | 6.26 | 6.26 | -1.11% | 1,525,123 |
| May 22, 2026 | 6.53 | 6.55 | 6.29 | 6.33 | 6.33 | -3.65% | 2,057,825 |
| May 21, 2026 | 6.42 | 6.58 | 6.38 | 6.57 | 6.57 | 2.02% | 2,897,038 |
| May 20, 2026 | 6.33 | 6.51 | 6.30 | 6.44 | 6.44 | 2.14% | 1,880,138 |
| May 19, 2026 | 6.30 | 6.36 | 6.26 | 6.31 | 6.31 | -0.71% | 1,523,573 |
| May 18, 2026 | 6.37 | 6.37 | 6.24 | 6.35 | 6.35 | -4.94% | 3,298,503 |
| May 15, 2026 | 6.75 | 6.75 | 6.62 | 6.68 | 6.68 | -3.88% | 1,769,332 |