Grayscale Sui Staking ETF (GSUI)
NYSEARCA: GSUI · Real-Time Price · USD
13.85
+0.41 (3.01%)
At close: Apr 22, 2026, 4:00 PM EDT
13.85
0.00 (0.00%)
After-hours: Apr 22, 2026, 6:30 PM EDT
GSUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.09 | 14.11 | 13.85 | 13.85 | - | 3.00% | 14,647 |
| 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% | 16,049 |
| Apr 17, 2026 | 14.91 | 15.05 | 14.62 | 14.70 | 14.69 | 1.12% | 16,395 |
| Apr 16, 2026 | 14.33 | 14.54 | 13.93 | 14.53 | 14.53 | 3.86% | 29,597 |
| Apr 15, 2026 | 13.70 | 14.06 | 13.65 | 13.99 | 13.99 | 3.84% | 17,951 |
| 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% | 25,826 |
| Apr 10, 2026 | 13.49 | 13.92 | 13.49 | 13.90 | 13.90 | 2.31% | 15,030 |
| 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% | 8,238 |
| Apr 6, 2026 | 13.04 | 13.06 | 12.86 | 12.94 | 12.94 | 4.03% | 7,036 |
| Apr 2, 2026 | 12.25 | 12.52 | 12.20 | 12.44 | 12.44 | -3.89% | 7,089 |
| 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 | 1.79% | 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% | 21,489 |
| Mar 26, 2026 | 13.44 | 13.47 | 13.17 | 13.23 | 13.23 | -5.23% | 11,358 |
| Mar 25, 2026 | 14.03 | 14.07 | 13.76 | 13.96 | 13.96 | 3.71% | 713,765 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.43 | 13.47 | 13.47 | -2.72% | 9,329 |
| Mar 23, 2026 | 13.74 | 14.02 | 13.67 | 13.84 | 13.84 | -0.02% | 10,769 |
| Mar 20, 2026 | 14.02 | 14.02 | 13.83 | 13.85 | 13.85 | 0.25% | 1,706 |
| Mar 19, 2026 | 13.72 | 13.87 | 13.50 | 13.81 | 13.81 | -2.36% | 38,704 |
| Mar 18, 2026 | 14.35 | 14.41 | 14.07 | 14.14 | 14.14 | -4.89% | 7,418 |
| Mar 17, 2026 | 14.71 | 14.99 | 14.68 | 14.87 | 14.87 | -2.79% | 17,690 |
| Mar 16, 2026 | 15.13 | 15.42 | 15.03 | 15.30 | 15.30 | 5.58% | 18,859 |
| Mar 13, 2026 | 15.08 | 15.19 | 14.35 | 14.49 | 14.49 | 2.30% | 31,136 |
| Mar 12, 2026 | 14.17 | 14.19 | 13.87 | 14.16 | 14.16 | -1.16% | 15,757 |
| Mar 11, 2026 | 14.12 | 14.44 | 13.90 | 14.33 | 14.33 | 3.20% | 28,542 |
| Mar 10, 2026 | 14.14 | 14.53 | 13.84 | 13.89 | 13.89 | -0.62% | 32,673 |
| Mar 9, 2026 | 13.32 | 14.12 | 13.32 | 13.97 | 13.97 | 7.25% | 35,011 |
| Mar 6, 2026 | 13.10 | 13.11 | 12.87 | 13.03 | 13.03 | -6.22% | 16,510 |
| Mar 5, 2026 | 13.90 | 14.08 | 13.54 | 13.89 | 13.89 | -1.35% | 43,535 |
| Mar 4, 2026 | 13.67 | 14.30 | 13.56 | 14.08 | 14.08 | 8.11% | 58,903 |
| Mar 3, 2026 | 12.96 | 13.32 | 12.79 | 13.02 | 13.02 | -2.81% | 55,156 |
| Mar 2, 2026 | 12.97 | 13.90 | 12.89 | 13.40 | 13.40 | 2.67% | 115,979 |
| Feb 27, 2026 | 13.24 | 13.24 | 13.01 | 13.05 | 13.05 | -2.86% | 27,286 |
| Feb 26, 2026 | 13.67 | 13.67 | 13.12 | 13.44 | 13.44 | -7.85% | 37,060 |
| Feb 25, 2026 | 13.30 | 14.65 | 13.20 | 14.58 | 14.58 | 16.31% | 21,375 |
| Feb 24, 2026 | 12.28 | 12.57 | 12.20 | 12.54 | 12.54 | -1.13% | 9,611 |
| Feb 23, 2026 | 12.99 | 13.04 | 12.53 | 12.68 | 12.68 | -8.32% | 33,403 |
| Feb 20, 2026 | 13.55 | 14.06 | 13.49 | 13.83 | 13.83 | 4.20% | 12,474 |
| Feb 19, 2026 | 13.11 | 13.30 | 13.07 | 13.27 | 13.27 | -1.44% | 16,643 |