Grayscale Sui Staking ETF (GSUI)

GSUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.00	10.12	10.00	10.12	-	3.69%	20,526
Jun 25, 2026	10.06	10.12	9.56	9.76	9.76	-0.10%	23,877
Jun 24, 2026	9.97	9.97	9.47	9.77	9.77	-3.65%	64,629
Jun 23, 2026	10.14	10.30	10.07	10.14	10.14	-2.97%	48,614
Jun 22, 2026	10.74	10.75	10.32	10.45	10.45	-0.05%	18,758
Jun 18, 2026	10.87	10.87	10.29	10.46	10.46	-6.90%	75,969
Jun 17, 2026	11.48	11.68	11.20	11.23	11.23	-2.43%	26,605
Jun 16, 2026	11.45	11.55	11.27	11.51	11.51	-1.29%	61,085
Jun 15, 2026	11.96	11.99	11.59	11.66	11.66	7.56%	72,874
Jun 12, 2026	10.89	11.11	10.81	10.84	10.84	-2.03%	53,288
Jun 11, 2026	10.82	11.11	10.80	11.07	11.07	4.06%	22,794
Jun 10, 2026	10.89	11.01	10.63	10.63	10.63	-2.61%	27,059
Jun 9, 2026	10.87	10.97	10.62	10.92	10.92	-0.92%	21,616
Jun 8, 2026	11.04	11.22	10.98	11.02	11.02	9.43%	110,416
Jun 5, 2026	10.48	10.53	9.77	10.07	10.07	-11.12%	85,912
Jun 4, 2026	11.34	11.68	11.19	11.33	11.33	-3.82%	27,747
Jun 3, 2026	12.06	12.13	11.73	11.78	11.78	-1.09%	54,130
Jun 2, 2026	12.31	12.32	11.77	11.91	11.91	-6.40%	78,094
Jun 1, 2026	12.61	12.78	12.45	12.73	12.72	-2.57%	74,803
May 29, 2026	13.07	13.53	12.95	13.06	13.06	-2.90%	69,079
May 28, 2026	13.29	13.69	13.06	13.45	13.45	-5.28%	130,679
May 27, 2026	14.44	14.60	14.04	14.20	14.20	-2.51%	40,207
May 26, 2026	14.96	15.25	14.37	14.57	14.57	-4.74%	838,275
May 22, 2026	16.22	16.25	15.23	15.29	15.29	-7.90%	82,573
May 21, 2026	15.86	16.80	15.68	16.60	16.60	6.90%	108,584
May 20, 2026	15.17	15.65	15.13	15.53	15.53	1.62%	99,727
May 19, 2026	15.39	15.64	15.24	15.28	15.28	0.28%	28,614
May 18, 2026	15.14	15.24	14.83	15.24	15.24	-4.21%	49,716
May 15, 2026	16.27	16.27	15.66	15.91	15.91	-9.09%	13,141
May 14, 2026	17.62	17.78	17.48	17.50	17.50	0.17%	30,446
May 13, 2026	17.74	17.77	17.10	17.47	17.47	-4.04%	18,156
May 12, 2026	18.43	18.43	17.65	18.21	18.21	-4.08%	21,222
May 11, 2026	18.55	19.25	18.23	18.98	18.98	27.95%	105,026
May 8, 2026	14.18	15.00	14.13	14.83	14.83	5.73%	36,355
May 7, 2026	14.42	14.42	13.95	14.03	14.03	-2.60%	15,633
May 6, 2026	14.46	14.52	14.20	14.41	14.40	3.56%	39,480
May 5, 2026	14.07	14.17	13.86	13.91	13.91	2.94%	13,302
May 4, 2026	13.44	13.64	13.42	13.51	13.51	1.14%	17,199
May 1, 2026	13.41	13.45	13.30	13.36	13.36	1.86%	9,224
Apr 30, 2026	13.06	13.20	13.06	13.12	13.12	1.17%	8,390
Apr 29, 2026	13.22	13.26	12.76	12.97	12.97	-3.39%	10,675
Apr 28, 2026	13.35	13.42	13.22	13.42	13.42	0.62%	4,988
Apr 27, 2026	13.45	13.50	13.23	13.34	13.34	-3.07%	7,477
Apr 24, 2026	13.70	13.80	13.64	13.76	13.76	1.81%	14,835
Apr 23, 2026	13.57	13.70	13.33	13.52	13.52	-2.43%	18,877
Apr 22, 2026	14.09	14.11	13.85	13.85	13.85	3.01%	14,850
Apr 21, 2026	13.68	13.77	13.45	13.45	13.45	-1.96%	19,609
Apr 20, 2026	13.64	13.76	13.50	13.72	13.72	-6.66%	20,529
Apr 17, 2026	14.91	15.05	14.62	14.70	14.69	1.12%	16,545
Apr 16, 2026	14.33	14.54	13.93	14.53	14.53	3.87%	29,703

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.