Grayscale Solana Trust (SOL) (GSOL)
OTCMKTS
· Delayed Price · Currency is USD
12.89
-0.34 (-2.57%)
May 30, 2025, 3:59 PM EDT
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.23 | 13.30 | 12.30 | 12.84 | 12.84 | -2.99% | 105,266 |
| May 29, 2025 | 14.35 | 14.44 | 12.32 | 13.23 | 13.23 | -4.20% | 112,172 |
| May 28, 2025 | 14.69 | 14.88 | 13.81 | 13.81 | 13.81 | -7.19% | 70,872 |
| May 27, 2025 | 14.90 | 15.42 | 14.00 | 14.88 | 14.88 | -1.78% | 103,130 |
| May 23, 2025 | 14.59 | 15.43 | 14.00 | 15.15 | 15.15 | 3.84% | 134,671 |
| May 22, 2025 | 13.77 | 15.20 | 13.77 | 14.59 | 14.59 | 7.36% | 195,474 |
| May 21, 2025 | 13.39 | 14.45 | 13.06 | 13.59 | 13.59 | 1.65% | 170,678 |
| May 20, 2025 | 13.07 | 13.48 | 13.00 | 13.37 | 13.37 | 1.67% | 80,938 |
| May 19, 2025 | 13.19 | 13.21 | 12.05 | 13.15 | 13.15 | -0.38% | 94,594 |
| May 16, 2025 | 13.35 | 13.67 | 12.90 | 13.20 | 13.20 | -1.03% | 87,662 |
| May 15, 2025 | 13.50 | 13.88 | 12.74 | 13.34 | 13.34 | -1.78% | 76,030 |
| May 14, 2025 | 14.99 | 14.99 | 13.32 | 13.58 | 13.58 | -7.18% | 180,195 |
| May 13, 2025 | 12.93 | 15.50 | 12.71 | 14.63 | 14.63 | 15.38% | 262,064 |
| May 12, 2025 | 13.79 | 14.15 | 12.67 | 12.68 | 12.68 | -6.25% | 298,739 |
| May 9, 2025 | 13.49 | 13.90 | 12.61 | 13.53 | 13.53 | 5.09% | 378,508 |
| May 8, 2025 | 11.55 | 13.29 | 11.55 | 12.87 | 12.87 | 16.16% | 323,417 |
| May 7, 2025 | 11.03 | 11.17 | 10.61 | 11.08 | 11.08 | 2.40% | 80,540 |
| May 6, 2025 | 11.19 | 11.30 | 10.53 | 10.82 | 10.82 | -1.41% | 129,187 |
| May 5, 2025 | 11.49 | 11.49 | 10.86 | 10.98 | 10.98 | -6.08% | 105,912 |
| May 2, 2025 | 12.09 | 12.34 | 11.10 | 11.69 | 11.69 | -4.46% | 150,377 |
| May 1, 2025 | 11.61 | 12.50 | 11.50 | 12.23 | 12.23 | 8.81% | 90,820 |
| Apr 30, 2025 | 12.07 | 12.07 | 10.80 | 11.24 | 11.24 | -6.88% | 105,550 |
| Apr 29, 2025 | 11.70 | 12.11 | 11.38 | 12.07 | 12.07 | 0.84% | 77,932 |
| Apr 28, 2025 | 12.37 | 12.59 | 11.40 | 11.97 | 11.97 | -3.00% | 148,442 |
| Apr 25, 2025 | 12.30 | 13.15 | 12.01 | 12.34 | 12.34 | 0.98% | 153,778 |
| Apr 24, 2025 | 12.14 | 12.30 | 11.51 | 12.22 | 12.22 | 2.55% | 66,528 |
| Apr 23, 2025 | 11.41 | 12.15 | 11.41 | 11.92 | 11.92 | 8.43% | 118,535 |
| Apr 22, 2025 | 11.55 | 12.30 | 10.63 | 10.99 | 10.99 | -2.66% | 315,595 |
| Apr 21, 2025 | 12.95 | 12.95 | 11.09 | 11.29 | 11.29 | -7.15% | 90,148 |
| Apr 17, 2025 | 10.95 | 12.26 | 10.86 | 12.16 | 12.16 | 11.27% | 64,337 |
| Apr 16, 2025 | 11.29 | 11.30 | 10.29 | 10.93 | 10.93 | -2.43% | 131,751 |
| Apr 15, 2025 | 11.48 | 11.48 | 10.82 | 11.20 | 11.20 | -1.06% | 138,509 |
| Apr 14, 2025 | 10.37 | 11.60 | 10.30 | 11.32 | 11.32 | 14.92% | 214,693 |
| Apr 11, 2025 | 8.79 | 9.89 | 8.60 | 9.85 | 9.85 | 16.98% | 123,003 |
| Apr 10, 2025 | 9.00 | 9.39 | 8.28 | 8.42 | 8.42 | -7.27% | 93,041 |
| Apr 9, 2025 | 8.40 | 9.45 | 7.90 | 9.08 | 9.08 | 8.61% | 154,671 |
| Apr 8, 2025 | 9.59 | 9.67 | 7.72 | 8.36 | 8.36 | -3.80% | 296,200 |
| Apr 7, 2025 | 8.89 | 9.17 | 7.57 | 8.69 | 8.69 | -5.44% | 160,153 |
| Apr 4, 2025 | 9.73 | 10.49 | 9.14 | 9.19 | 9.19 | -5.74% | 172,766 |
| Apr 3, 2025 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -8.88% | 136,140 |
| Apr 2, 2025 | 10.00 | 10.70 | 9.77 | 10.70 | 10.70 | 7.97% | 90,158 |
| Apr 1, 2025 | 10.28 | 10.45 | 9.77 | 9.91 | 9.91 | -3.03% | 96,411 |
| Mar 31, 2025 | 10.45 | 10.60 | 9.78 | 10.22 | 10.22 | -4.49% | 126,376 |
| Mar 28, 2025 | 11.29 | 11.29 | 10.21 | 10.70 | 10.70 | -6.96% | 100,458 |
| Mar 27, 2025 | 11.93 | 11.93 | 10.82 | 11.50 | 11.50 | 1.32% | 88,796 |
| Mar 26, 2025 | 12.21 | 12.38 | 11.28 | 11.35 | 11.35 | -7.05% | 59,928 |
| Mar 25, 2025 | 11.16 | 12.27 | 11.09 | 12.21 | 12.21 | 9.91% | 120,728 |
| Mar 24, 2025 | 10.50 | 11.77 | 10.50 | 11.11 | 11.11 | 8.92% | 215,023 |
| Mar 21, 2025 | 11.39 | 11.39 | 9.92 | 10.20 | 10.20 | -4.45% | 132,741 |
| Mar 20, 2025 | 11.08 | 11.30 | 10.46 | 10.68 | 10.68 | -3.66% | 92,853 |