Grayscale Solana Staking ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
5.82
+0.08 (1.39%)
Aug 18, 2026, 1:36 PM EDT - Market open
GSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.75 | 5.81 | 5.75 | 5.82 | - | 1.39% | 427,181 |
| Aug 17, 2026 | 5.69 | 5.77 | 5.69 | 5.74 | 5.74 | 1.23% | 1,537,893 |
| Aug 14, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | -1.56% | 1,335,387 |
| Aug 13, 2026 | 5.75 | 5.79 | 5.67 | 5.76 | 5.76 | 0.52% | 1,110,873 |
| Aug 12, 2026 | 5.77 | 5.78 | 5.70 | 5.73 | 5.73 | 0.17% | 1,993,510 |
| Aug 11, 2026 | 5.73 | 5.75 | 5.64 | 5.72 | 5.72 | -0.69% | 2,621,438 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.72 | 5.76 | 5.76 | 2.86% | 1,776,087 |
| Aug 7, 2026 | 5.59 | 5.62 | 5.54 | 5.60 | 5.60 | 2.00% | 1,982,949 |
| Aug 6, 2026 | 5.50 | 5.56 | 5.47 | 5.49 | 5.49 | -2.49% | 2,280,454 |
| Aug 5, 2026 | 5.56 | 5.65 | 5.54 | 5.63 | 5.63 | 0.36% | 2,213,252 |
| Aug 4, 2026 | 5.56 | 5.62 | 5.53 | 5.61 | 5.61 | 0.54% | 1,637,408 |
| Aug 3, 2026 | 5.47 | 5.61 | 5.46 | 5.58 | 5.58 | 1.27% | 2,138,039 |
| Jul 31, 2026 | 5.57 | 5.57 | 5.49 | 5.51 | 5.51 | -2.30% | 2,156,267 |
| Jul 30, 2026 | 5.61 | 5.66 | 5.59 | 5.64 | 5.64 | 2.92% | 2,470,829 |
| Jul 29, 2026 | 5.55 | 5.62 | 5.47 | 5.48 | 5.48 | -1.97% | 5,283,576 |
| 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 |