Grayscale Solana Trust (SOL) (GSOL)
OTCMKTS · Delayed Price · Currency is USD
14.18
+0.12 (0.85%)
Oct 24, 2025, 3:58 PM EDT
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.20 | 14.20 | 13.82 | 14.17 | 14.17 | 0.80% | 113,633 |
| Oct 23, 2025 | 13.82 | 14.23 | 13.69 | 14.06 | 14.06 | 5.22% | 162,915 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.20 | 13.36 | 13.36 | -7.30% | 164,175 |
| Oct 21, 2025 | 14.36 | 14.73 | 14.04 | 14.41 | 14.41 | 0.16% | 99,339 |
| Oct 20, 2025 | 14.60 | 14.87 | 14.10 | 14.39 | 14.39 | 4.04% | 134,582 |
| Oct 17, 2025 | 13.61 | 13.94 | 12.82 | 13.83 | 13.83 | -1.60% | 290,160 |
| Oct 16, 2025 | 14.99 | 15.32 | 13.80 | 14.06 | 14.06 | -5.61% | 189,971 |
| Oct 15, 2025 | 15.43 | 15.66 | 14.88 | 14.89 | 14.89 | -1.65% | 173,546 |
| Oct 14, 2025 | 16.84 | 16.84 | 15.10 | 15.14 | 15.14 | -5.67% | 238,484 |
| Oct 13, 2025 | 15.11 | 16.24 | 15.10 | 16.05 | 16.05 | 2.70% | 319,657 |
| Oct 10, 2025 | 17.17 | 17.37 | 15.55 | 15.63 | 15.63 | -7.80% | 243,026 |
| Oct 9, 2025 | 17.40 | 17.52 | 16.61 | 16.95 | 16.95 | -2.87% | 161,393 |
| Oct 8, 2025 | 17.13 | 17.63 | 16.86 | 17.45 | 17.45 | 2.89% | 176,097 |
| Oct 7, 2025 | 17.80 | 18.04 | 16.85 | 16.96 | 16.96 | -5.46% | 277,232 |
| Oct 6, 2025 | 17.25 | 18.21 | 17.23 | 17.94 | 17.94 | 4.36% | 265,558 |
| Oct 3, 2025 | 17.13 | 17.37 | 16.67 | 17.19 | 17.19 | -0.17% | 153,238 |
| Oct 2, 2025 | 16.93 | 17.36 | 16.68 | 17.22 | 17.22 | 4.68% | 321,744 |
| Oct 1, 2025 | 16.67 | 16.96 | 16.30 | 16.45 | 16.45 | 2.62% | 155,076 |
| Sep 30, 2025 | 15.97 | 16.30 | 15.80 | 16.03 | 16.03 | -2.14% | 146,520 |
| Sep 29, 2025 | 15.75 | 16.50 | 15.64 | 16.38 | 16.38 | 6.23% | 222,220 |
| Sep 26, 2025 | 15.30 | 15.64 | 14.65 | 15.42 | 15.42 | 0.39% | 231,343 |
| Sep 25, 2025 | 15.80 | 15.81 | 14.91 | 15.36 | 15.36 | -5.24% | 366,496 |
| Sep 24, 2025 | 16.00 | 16.38 | 15.81 | 16.21 | 16.21 | 0.23% | 183,468 |
| Sep 23, 2025 | 17.00 | 17.04 | 16.03 | 16.17 | 16.17 | -3.62% | 203,777 |
| Sep 22, 2025 | 17.90 | 17.96 | 16.55 | 16.78 | 16.78 | -6.26% | 275,268 |
| Sep 19, 2025 | 18.80 | 19.21 | 17.81 | 17.90 | 17.90 | -4.69% | 207,890 |
| Sep 18, 2025 | 20.88 | 20.92 | 18.54 | 18.78 | 18.78 | -4.60% | 579,094 |
| Sep 17, 2025 | 20.98 | 20.98 | 18.86 | 19.69 | 19.69 | -6.26% | 338,803 |
| Sep 16, 2025 | 22.30 | 22.59 | 20.88 | 21.00 | 21.00 | -4.77% | 243,790 |
| Sep 15, 2025 | 22.85 | 22.95 | 21.90 | 22.05 | 22.05 | -2.21% | 308,737 |
| Sep 12, 2025 | 21.62 | 22.98 | 21.55 | 22.55 | 22.55 | 7.59% | 335,076 |
| Sep 11, 2025 | 20.49 | 21.24 | 19.51 | 20.96 | 20.96 | 1.01% | 190,355 |
| Sep 10, 2025 | 19.10 | 20.94 | 19.01 | 20.75 | 20.75 | 10.08% | 302,224 |
| Sep 9, 2025 | 18.87 | 19.50 | 18.45 | 18.85 | 18.85 | 0.87% | 140,078 |
| Sep 8, 2025 | 17.95 | 18.90 | 17.61 | 18.69 | 18.69 | 8.27% | 155,577 |
| Sep 5, 2025 | 17.02 | 18.45 | 17.02 | 17.26 | 17.26 | 1.53% | 128,060 |
| Sep 4, 2025 | 18.14 | 18.16 | 17.00 | 17.00 | 17.00 | -6.13% | 66,064 |
| 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 |