Grayscale Sui Staking ETF (GSUI)
NYSEARCA: GSUI · Real-Time Price · USD
12.95
-0.49 (-3.65%)
At close: Oct 30, 2026, 4:00 PM
13.27
+0.32 (2.47%)
After-hours: Oct 30, 2026, 5:40 PM EDT
GSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.74 | 13.01 | 12.74 | 12.95 | 12.95 | -3.65% | 77,279 |
| Oct 29, 2026 | 13.46 | 13.89 | 13.38 | 13.44 | 13.44 | -2.75% | 82,749 |
| Oct 28, 2026 | 13.44 | 13.82 | 13.36 | 13.82 | 13.82 | 2.83% | 32,474 |
| Oct 27, 2026 | 13.26 | 13.46 | 13.23 | 13.44 | 13.44 | 2.13% | 30,593 |
| Oct 26, 2026 | 13.22 | 13.49 | 13.14 | 13.16 | 13.16 | -6.63% | 41,423 |
| Oct 23, 2026 | 14.39 | 14.43 | 14.10 | 14.10 | 14.10 | -0.60% | 20,277 |
| Oct 22, 2026 | 14.25 | 14.34 | 14.00 | 14.18 | 14.18 | -6.53% | 133,776 |
| Oct 21, 2026 | 14.88 | 15.33 | 14.86 | 15.17 | 15.17 | 2.22% | 38,499 |
| Oct 20, 2026 | 14.43 | 15.11 | 14.43 | 14.84 | 14.84 | 3.99% | 35,564 |
| Oct 19, 2026 | 14.55 | 14.62 | 14.21 | 14.27 | 14.27 | -3.52% | 28,325 |
| Oct 16, 2026 | 15.08 | 15.28 | 14.50 | 14.79 | 14.79 | -1.60% | 58,359 |
| Oct 15, 2026 | 13.98 | 15.11 | 13.96 | 15.03 | 15.03 | 1.83% | 111,830 |
| Oct 14, 2026 | 14.91 | 15.01 | 14.57 | 14.76 | 14.76 | -3.47% | 64,572 |
| Oct 13, 2026 | 15.14 | 15.35 | 15.00 | 15.29 | 15.29 | -1.35% | 40,748 |
| Oct 12, 2026 | 15.83 | 16.05 | 15.43 | 15.50 | 15.50 | 1.11% | 73,451 |
| Oct 9, 2026 | 15.38 | 15.54 | 15.21 | 15.33 | 15.33 | 1.66% | 37,450 |
| Oct 8, 2026 | 15.87 | 16.00 | 14.46 | 15.08 | 15.08 | -6.68% | 107,231 |
| Oct 7, 2026 | 16.15 | 16.45 | 16.12 | 16.16 | 16.16 | -6.10% | 61,669 |
| Oct 6, 2026 | 17.22 | 17.58 | 17.13 | 17.21 | 17.21 | -1.49% | 81,251 |
| Oct 5, 2026 | 17.67 | 17.72 | 17.09 | 17.47 | 17.47 | 7.34% | 93,316 |
| Oct 2, 2026 | 17.44 | 17.65 | 16.07 | 16.29 | 16.28 | -5.17% | 132,305 |
| Oct 1, 2026 | 16.68 | 17.37 | 16.39 | 17.18 | 17.16 | 3.36% | 87,239 |
| Sep 30, 2026 | 17.40 | 17.50 | 16.61 | 16.62 | 16.61 | -0.06% | 105,906 |
| Sep 29, 2026 | 16.88 | 17.00 | 16.41 | 16.63 | 16.62 | -0.72% | 73,332 |
| Sep 28, 2026 | 17.31 | 17.35 | 16.49 | 16.75 | 16.74 | 0.78% | 161,005 |
| Sep 25, 2026 | 16.23 | 16.70 | 15.86 | 16.62 | 16.61 | 12.24% | 427,452 |
| Sep 24, 2026 | 14.19 | 14.83 | 14.19 | 14.81 | 14.79 | 6.46% | 53,441 |
| Sep 23, 2026 | 14.65 | 14.74 | 13.59 | 13.91 | 13.90 | -4.66% | 144,500 |
| Sep 22, 2026 | 14.76 | 14.84 | 14.38 | 14.59 | 14.58 | -3.06% | 111,973 |
| Sep 21, 2026 | 15.11 | 15.30 | 14.40 | 15.05 | 15.04 | 27.76% | 308,492 |
| Sep 18, 2026 | 11.63 | 11.79 | 11.56 | 11.78 | 11.77 | 10.92% | 123,382 |
| Sep 17, 2026 | 10.52 | 10.72 | 10.50 | 10.62 | 10.61 | 3.81% | 39,344 |
| Sep 16, 2026 | 9.97 | 10.25 | 9.84 | 10.23 | 10.22 | 2.13% | 24,621 |
| Sep 15, 2026 | 10.37 | 10.37 | 9.80 | 10.02 | 10.01 | -6.17% | 27,277 |
| Sep 14, 2026 | 10.42 | 10.77 | 10.42 | 10.68 | 10.67 | 1.48% | 76,443 |
| Sep 11, 2026 | 10.57 | 11.12 | 10.46 | 10.52 | 10.51 | -2.09% | 56,926 |
| Sep 10, 2026 | 10.90 | 10.92 | 10.66 | 10.75 | 10.74 | -5.74% | 31,926 |
| Sep 9, 2026 | 11.86 | 11.88 | 11.38 | 11.40 | 11.39 | -3.40% | 50,570 |
| Sep 8, 2026 | 11.78 | 12.05 | 11.54 | 11.80 | 11.79 | 7.27% | 74,787 |
| Sep 4, 2026 | 10.94 | 11.03 | 10.77 | 11.00 | 10.99 | -4.10% | 41,816 |
| Sep 3, 2026 | 11.14 | 11.54 | 11.08 | 11.47 | 11.46 | 8.67% | 48,677 |
| Sep 2, 2026 | 10.35 | 10.63 | 10.35 | 10.56 | 10.55 | 0.41% | 17,225 |
| Sep 1, 2026 | 10.50 | 10.66 | 10.36 | 10.52 | 10.50 | -0.17% | 19,400 |
| Aug 31, 2026 | 10.44 | 10.65 | 10.40 | 10.54 | 10.52 | -1.37% | 26,891 |
| Aug 28, 2026 | 11.00 | 11.23 | 10.61 | 10.69 | 10.67 | -5.38% | 31,836 |
| Aug 27, 2026 | 11.22 | 11.49 | 11.12 | 11.29 | 11.27 | 5.14% | 38,506 |
| Aug 26, 2026 | 10.90 | 10.97 | 10.62 | 10.74 | 10.72 | -4.62% | 98,093 |
| Aug 25, 2026 | 11.39 | 11.57 | 11.23 | 11.26 | 11.24 | -3.51% | 109,578 |
| Aug 24, 2026 | 12.12 | 12.21 | 11.63 | 11.67 | 11.65 | - | 66,003 |
| Aug 21, 2026 | 11.43 | 11.96 | 11.42 | 11.67 | 11.65 | 10.72% | 151,806 |