Grayscale Solana Trust (SOL) (GSOL)
OTCMKTS · Delayed Price · Currency is USD
17.24
-0.77 (-4.28%)
Sep 4, 2025, 2:37 PM EDT
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.16 | 18.16 | 17.10 | 17.24 | - | -4.80% | 24,269 |
| Sep 3, 2025 | 17.75 | 18.46 | 17.53 | 18.11 | 18.11 | 3.23% | 102,115 |
| Sep 2, 2025 | 18.43 | 19.49 | 17.20 | 17.54 | 17.54 | -4.96% | 173,439 |
| Aug 29, 2025 | 19.84 | 19.84 | 17.55 | 18.46 | 18.46 | -6.96% | 244,165 |
| Aug 28, 2025 | 18.74 | 19.99 | 18.70 | 19.84 | 19.84 | 9.43% | 329,508 |
| Aug 27, 2025 | 17.77 | 18.75 | 17.61 | 18.13 | 18.13 | 4.62% | 242,363 |
| Aug 26, 2025 | 17.48 | 17.78 | 16.34 | 17.33 | 17.33 | 0.76% | 137,495 |
| Aug 25, 2025 | 16.90 | 17.89 | 16.60 | 17.20 | 17.20 | 1.65% | 142,825 |
| Aug 22, 2025 | 15.36 | 17.31 | 15.10 | 16.92 | 16.92 | 10.44% | 147,708 |
| Aug 21, 2025 | 15.74 | 16.30 | 15.25 | 15.32 | 15.32 | -2.67% | 60,028 |
| Aug 20, 2025 | 15.25 | 16.35 | 14.70 | 15.74 | 15.74 | 4.21% | 202,484 |
| Aug 19, 2025 | 17.27 | 17.27 | 14.81 | 15.10 | 15.10 | -12.54% | 199,152 |
| Aug 18, 2025 | 18.34 | 18.63 | 16.96 | 17.27 | 17.27 | -6.80% | 125,534 |
| Aug 15, 2025 | 18.50 | 19.24 | 17.02 | 18.53 | 18.53 | 0.16% | 190,186 |
| Aug 14, 2025 | 19.00 | 19.39 | 16.91 | 18.50 | 18.50 | -0.86% | 318,120 |
| Aug 13, 2025 | 16.10 | 19.00 | 16.00 | 18.66 | 18.66 | 17.28% | 421,972 |
| Aug 12, 2025 | 15.50 | 15.95 | 15.09 | 15.91 | 15.91 | 4.57% | 167,905 |
| Aug 11, 2025 | 15.20 | 15.81 | 14.72 | 15.21 | 15.21 | 1.43% | 172,581 |
| Aug 8, 2025 | 14.35 | 15.65 | 14.05 | 15.00 | 15.00 | 4.53% | 158,003 |
| Aug 7, 2025 | 14.60 | 14.88 | 14.15 | 14.35 | 14.35 | 1.06% | 64,177 |
| Aug 6, 2025 | 13.68 | 14.37 | 13.57 | 14.20 | 14.20 | 3.09% | 78,529 |
| Aug 5, 2025 | 14.50 | 14.92 | 13.55 | 13.77 | 13.77 | -5.66% | 123,739 |
| Aug 4, 2025 | 13.90 | 15.12 | 13.51 | 14.60 | 14.60 | 7.71% | 148,102 |
| Aug 1, 2025 | 14.68 | 14.75 | 13.33 | 13.56 | 13.56 | -8.16% | 203,827 |
| Jul 31, 2025 | 14.64 | 15.93 | 14.60 | 14.76 | 14.76 | -0.27% | 102,038 |
| Jul 30, 2025 | 15.12 | 15.61 | 14.60 | 14.80 | 14.80 | -1.33% | 93,357 |
| Jul 29, 2025 | 16.00 | 16.33 | 14.21 | 15.00 | 15.00 | -4.40% | 151,052 |
| Jul 28, 2025 | 15.60 | 16.40 | 15.51 | 15.69 | 15.69 | 1.88% | 165,122 |
| Jul 25, 2025 | 14.99 | 15.59 | 14.05 | 15.40 | 15.40 | 3.08% | 142,488 |
| Jul 24, 2025 | 14.76 | 15.20 | 14.30 | 14.94 | 14.94 | 0.47% | 164,699 |
| Jul 23, 2025 | 15.24 | 15.30 | 14.02 | 14.87 | 14.87 | -2.49% | 252,593 |
| Jul 22, 2025 | 16.83 | 17.26 | 15.06 | 15.25 | 15.25 | -8.19% | 611,208 |
| Jul 21, 2025 | 16.94 | 19.69 | 16.50 | 16.61 | 16.61 | -2.24% | 748,167 |
| Jul 18, 2025 | 18.79 | 19.97 | 16.21 | 16.99 | 16.99 | -8.56% | 668,213 |
| Jul 17, 2025 | 18.09 | 18.95 | 17.84 | 18.58 | 18.58 | 2.88% | 257,824 |
| Jul 16, 2025 | 17.06 | 19.09 | 17.00 | 18.06 | 18.06 | 5.92% | 489,242 |
| Jul 15, 2025 | 16.92 | 17.76 | 15.80 | 17.05 | 17.05 | 2.53% | 274,042 |
| Jul 14, 2025 | 15.06 | 17.72 | 15.06 | 16.63 | 16.63 | 10.91% | 631,244 |
| Jul 11, 2025 | 13.85 | 15.65 | 13.62 | 14.99 | 14.99 | 13.46% | 628,686 |
| Jul 10, 2025 | 11.68 | 13.72 | 11.35 | 13.22 | 13.22 | 12.95% | 275,175 |
| Jul 9, 2025 | 11.71 | 11.93 | 10.92 | 11.70 | 11.70 | 3.45% | 107,556 |
| Jul 8, 2025 | 10.83 | 11.40 | 10.50 | 11.31 | 11.31 | 5.21% | 82,311 |
| Jul 7, 2025 | 10.88 | 11.09 | 10.62 | 10.75 | 10.75 | -1.74% | 133,838 |
| Jul 3, 2025 | 11.50 | 11.50 | 10.74 | 10.94 | 10.94 | -2.58% | 112,315 |
| Jul 2, 2025 | 11.72 | 11.94 | 11.02 | 11.23 | 11.23 | -3.65% | 184,761 |
| Jul 1, 2025 | 12.22 | 12.22 | 11.50 | 11.66 | 11.66 | -3.67% | 84,188 |
| Jun 30, 2025 | 11.69 | 12.20 | 11.50 | 12.10 | 12.10 | 5.22% | 129,497 |
| Jun 27, 2025 | 11.69 | 11.86 | 11.30 | 11.50 | 11.50 | 0.61% | 60,491 |
| Jun 26, 2025 | 11.17 | 11.45 | 11.00 | 11.43 | 11.43 | 2.33% | 52,439 |
| Jun 25, 2025 | 11.53 | 11.71 | 10.87 | 11.17 | 11.17 | -2.73% | 102,117 |