Grayscale Sui Staking ETF (GSUI)
NYSEARCA: GSUI · Real-Time Price · USD
10.69
-0.61 (-5.38%)
At close: Aug 28, 2026, 4:00 PM EDT
10.73
+0.05 (0.44%)
After-hours: Aug 28, 2026, 8:00 PM EDT
GSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.00 | 11.23 | 10.61 | 10.69 | 10.69 | -5.38% | 31,835 |
| Aug 27, 2026 | 11.22 | 11.49 | 11.12 | 11.29 | 11.29 | 5.14% | 38,506 |
| Aug 26, 2026 | 10.90 | 10.97 | 10.62 | 10.74 | 10.74 | -4.62% | 98,093 |
| Aug 25, 2026 | 11.39 | 11.57 | 11.23 | 11.26 | 11.26 | -3.51% | 109,578 |
| Aug 24, 2026 | 12.12 | 12.21 | 11.63 | 11.67 | 11.67 | - | 66,003 |
| Aug 21, 2026 | 11.43 | 11.96 | 11.42 | 11.67 | 11.67 | 10.72% | 151,806 |
| Aug 20, 2026 | 10.54 | 10.92 | 10.47 | 10.54 | 10.54 | 4.64% | 84,383 |
| Aug 19, 2026 | 9.56 | 10.16 | 9.53 | 10.07 | 10.07 | 5.62% | 39,116 |
| Aug 18, 2026 | 9.44 | 9.57 | 9.44 | 9.54 | 9.54 | -2.52% | 29,495 |
| Aug 17, 2026 | 9.80 | 9.86 | 9.77 | 9.78 | 9.78 | -0.61% | 26,423 |
| Aug 14, 2026 | 9.80 | 9.85 | 9.79 | 9.84 | 9.84 | -1.17% | 18,890 |
| Aug 13, 2026 | 10.03 | 10.07 | 9.84 | 9.96 | 9.96 | 0.20% | 6,669 |
| Aug 12, 2026 | 10.04 | 10.04 | 9.91 | 9.94 | 9.94 | 0.45% | 10,824 |
| Aug 11, 2026 | 10.01 | 10.01 | 9.77 | 9.90 | 9.90 | -1.64% | 23,951 |
| Aug 10, 2026 | 10.06 | 10.09 | 9.96 | 10.06 | 10.06 | 2.97% | 15,965 |
| Aug 7, 2026 | 9.77 | 9.84 | 9.68 | 9.77 | 9.77 | -0.10% | 29,801 |
| Aug 6, 2026 | 9.80 | 9.87 | 9.76 | 9.78 | 9.78 | -2.78% | 31,094 |
| Aug 5, 2026 | 9.98 | 10.08 | 9.92 | 10.06 | 10.06 | -0.77% | 14,466 |
| Aug 4, 2026 | 10.06 | 10.14 | 9.94 | 10.14 | 10.14 | 0.72% | 21,289 |
| Aug 3, 2026 | 9.96 | 10.11 | 9.96 | 10.07 | 10.07 | 2.50% | 125,062 |
| Jul 31, 2026 | 9.94 | 9.95 | 9.82 | 9.82 | 9.82 | -3.16% | 22,534 |
| Jul 30, 2026 | 10.06 | 10.21 | 10.06 | 10.14 | 10.14 | 2.74% | 37,520 |
| Jul 29, 2026 | 9.98 | 10.07 | 9.87 | 9.87 | 9.87 | -1.93% | 2,628 |
| Jul 28, 2026 | 9.87 | 10.06 | 9.80 | 10.06 | 10.06 | -1.14% | 21,175 |
| Jul 27, 2026 | 10.36 | 10.40 | 10.08 | 10.18 | 10.18 | -1.07% | 12,450 |
| Jul 24, 2026 | 10.44 | 10.46 | 10.23 | 10.29 | 10.29 | -4.60% | 10,299 |
| Jul 23, 2026 | 10.97 | 11.03 | 10.75 | 10.79 | 10.79 | -2.95% | 18,083 |
| Jul 22, 2026 | 11.06 | 11.23 | 11.06 | 11.11 | 11.11 | -0.18% | 11,963 |
| Jul 21, 2026 | 11.15 | 11.18 | 11.10 | 11.13 | 11.13 | -0.14% | 15,642 |
| Jul 20, 2026 | 10.91 | 11.21 | 10.87 | 11.15 | 11.15 | 4.21% | 62,738 |
| Jul 17, 2026 | 10.53 | 10.78 | 10.45 | 10.70 | 10.70 | -1.47% | 18,898 |
| Jul 16, 2026 | 10.83 | 10.91 | 10.80 | 10.86 | 10.86 | - | 5,459 |
| Jul 15, 2026 | 11.11 | 11.12 | 10.80 | 10.86 | 10.86 | -1.93% | 32,733 |
| Jul 14, 2026 | 11.00 | 11.08 | 10.89 | 11.07 | 11.07 | 6.02% | 8,817 |
| Jul 13, 2026 | 10.53 | 10.64 | 10.36 | 10.45 | 10.45 | -2.57% | 27,840 |
| Jul 10, 2026 | 10.69 | 10.80 | 10.62 | 10.72 | 10.72 | 2.68% | 43,253 |
| Jul 9, 2026 | 10.42 | 10.45 | 10.39 | 10.44 | 10.44 | 0.97% | 19,303 |
| Jul 8, 2026 | 10.20 | 10.34 | 10.09 | 10.34 | 10.34 | -3.00% | 32,496 |
| Jul 7, 2026 | 10.69 | 10.87 | 10.59 | 10.66 | 10.66 | -1.66% | 85,582 |
| Jul 6, 2026 | 10.49 | 10.88 | 10.48 | 10.84 | 10.84 | 1.81% | 51,588 |
| Jul 2, 2026 | 10.80 | 10.92 | 10.64 | 10.65 | 10.65 | 3.03% | 25,212 |
| Jul 1, 2026 | 10.17 | 10.41 | 10.12 | 10.33 | 10.33 | 2.46% | 28,014 |
| Jun 30, 2026 | 9.86 | 10.10 | 9.85 | 10.09 | 10.09 | -1.40% | 21,088 |
| Jun 29, 2026 | 10.01 | 10.23 | 9.90 | 10.23 | 10.23 | 1.29% | 22,311 |
| Jun 26, 2026 | 9.78 | 10.15 | 9.78 | 10.10 | 10.10 | 3.48% | 22,496 |
| 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 |