Grayscale Sui Staking ETF (GSUI)
NYSEARCA: GSUI · Real-Time Price · USD
10.07
-1.26 (-11.12%)
At close: Jun 5, 2026, 4:00 PM EDT
10.14
+0.07 (0.70%)
After-hours: Jun 5, 2026, 4:11 PM EDT
GSUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.48 | 10.53 | 10.10 | 10.05 | - | -11.30% | 36,884 |
| 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 |
| Apr 15, 2026 | 13.70 | 14.06 | 13.65 | 13.99 | 13.99 | 3.83% | 18,011 |
| Apr 14, 2026 | 13.75 | 13.95 | 13.42 | 13.48 | 13.48 | -0.58% | 28,106 |
| Apr 13, 2026 | 13.09 | 13.55 | 13.03 | 13.55 | 13.55 | -2.51% | 26,198 |
| Apr 10, 2026 | 13.49 | 13.92 | 13.49 | 13.90 | 13.90 | 2.31% | 15,031 |
| Apr 9, 2026 | 13.16 | 13.59 | 13.09 | 13.59 | 13.59 | 2.01% | 10,129 |
| Apr 8, 2026 | 13.73 | 13.73 | 13.26 | 13.32 | 13.32 | 3.61% | 6,293 |
| Apr 7, 2026 | 12.53 | 12.87 | 12.48 | 12.86 | 12.86 | -0.63% | 17,255 |
| Apr 6, 2026 | 13.04 | 13.06 | 12.86 | 12.94 | 12.94 | 4.02% | 7,036 |
| Apr 2, 2026 | 12.25 | 12.52 | 12.20 | 12.44 | 12.44 | -3.89% | 7,138 |
| Apr 1, 2026 | 12.84 | 13.08 | 12.76 | 12.94 | 12.94 | 2.24% | 2,596 |
| Mar 31, 2026 | 12.51 | 12.78 | 12.38 | 12.66 | 12.66 | 1.80% | 14,358 |
| Mar 30, 2026 | 12.77 | 12.83 | 12.38 | 12.43 | 12.43 | -1.59% | 9,993 |
| Mar 27, 2026 | 12.89 | 12.98 | 12.60 | 12.64 | 12.64 | -4.52% | 21,672 |
| Mar 26, 2026 | 13.44 | 13.47 | 13.17 | 13.23 | 13.23 | -5.23% | 11,370 |