Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
9.26
+0.37 (4.16%)
At close: Sep 25, 2026, 4:00 PM
9.38
+0.12 (1.30%)
After-hours: Sep 25, 2026, 6:53 PM EDT
GSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.08 | 9.32 | 8.98 | 9.26 | 9.26 | 4.16% | 4,318,347 |
| Sep 24, 2026 | 8.69 | 8.94 | 8.65 | 8.89 | 8.89 | 2.54% | 2,954,754 |
| Sep 23, 2026 | 8.85 | 8.89 | 8.58 | 8.67 | 8.67 | -3.24% | 3,850,956 |
| Sep 22, 2026 | 8.88 | 9.00 | 8.79 | 8.96 | 8.96 | -0.11% | 3,654,295 |
| Sep 21, 2026 | 8.90 | 9.03 | 8.84 | 8.97 | 8.97 | 3.46% | 4,932,132 |
| Sep 18, 2026 | 8.03 | 8.67 | 8.02 | 8.67 | 8.67 | 13.48% | 5,337,049 |
| Sep 17, 2026 | 7.58 | 7.73 | 7.54 | 7.64 | 7.64 | 3.10% | 2,033,416 |
| Sep 16, 2026 | 7.37 | 7.48 | 7.28 | 7.41 | 7.41 | - | 2,685,717 |
| Sep 15, 2026 | 7.66 | 7.66 | 7.25 | 7.41 | 7.41 | -5.24% | 3,593,400 |
| Sep 14, 2026 | 7.67 | 7.87 | 7.66 | 7.82 | 7.82 | 1.16% | 3,276,740 |
| Sep 11, 2026 | 7.64 | 8.00 | 7.60 | 7.73 | 7.73 | 2.52% | 3,734,054 |
| Sep 10, 2026 | 7.53 | 7.59 | 7.47 | 7.54 | 7.54 | -2.58% | 3,044,167 |
| Sep 9, 2026 | 7.92 | 7.92 | 7.72 | 7.74 | 7.74 | -0.90% | 2,003,016 |
| Sep 8, 2026 | 7.77 | 7.93 | 7.68 | 7.81 | 7.81 | 1.69% | 2,824,087 |
| 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 |