Grayscale Solana Trust (SOL) (GSOL)
OTCMKTS
· Delayed Price · Currency is USD
10.36
-1.04 (-9.12%)
Mar 13, 2025, 4:00 PM EST
GSOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.40 | 11.90 | 10.03 | 10.36 | 10.36 | -11.48% | 134,620 |
| Mar 12, 2025 | 11.70 | 12.60 | 10.41 | 11.70 | 11.70 | 0.55% | 164,006 |
| Mar 11, 2025 | 10.62 | 12.00 | 10.16 | 11.64 | 11.64 | 15.25% | 189,730 |
| Mar 10, 2025 | 12.49 | 12.51 | 9.74 | 10.10 | 10.10 | -19.33% | 305,317 |
| Mar 7, 2025 | 13.05 | 13.45 | 12.28 | 12.52 | 12.52 | -4.00% | 130,755 |
| Mar 6, 2025 | 14.35 | 14.35 | 12.85 | 13.04 | 13.04 | -8.54% | 161,165 |
| Mar 5, 2025 | 14.40 | 14.76 | 13.31 | 14.26 | 14.26 | -0.77% | 188,064 |
| Mar 4, 2025 | 14.65 | 14.73 | 13.65 | 14.37 | 14.37 | -6.02% | 146,506 |
| Mar 3, 2025 | 16.00 | 16.98 | 14.03 | 15.29 | 15.29 | 7.45% | 299,400 |
| Feb 28, 2025 | 13.49 | 15.78 | 13.35 | 14.23 | 14.23 | 4.94% | 213,050 |
| Feb 27, 2025 | 15.05 | 15.60 | 13.09 | 13.56 | 13.56 | -10.20% | 209,245 |
| Feb 26, 2025 | 17.24 | 17.24 | 14.24 | 15.10 | 15.10 | -11.33% | 291,801 |
| Feb 25, 2025 | 15.97 | 17.03 | 14.99 | 17.03 | 17.03 | 1.07% | 175,763 |
| Feb 24, 2025 | 18.00 | 18.80 | 16.29 | 16.85 | 16.85 | -6.34% | 163,255 |
| Feb 21, 2025 | 19.52 | 19.52 | 17.71 | 17.99 | 17.99 | -5.66% | 107,237 |
| Feb 20, 2025 | 19.50 | 20.00 | 18.58 | 19.07 | 19.07 | -0.94% | 65,009 |
| Feb 19, 2025 | 19.00 | 19.94 | 18.90 | 19.25 | 19.25 | 2.94% | 107,506 |
| Feb 18, 2025 | 17.69 | 18.70 | 17.50 | 18.70 | 18.70 | -6.50% | 276,567 |
| Feb 14, 2025 | 18.61 | 20.80 | 18.61 | 20.00 | 20.00 | 6.38% | 100,956 |
| Feb 13, 2025 | 19.18 | 19.90 | 17.62 | 18.80 | 18.80 | -3.59% | 203,893 |
| Feb 12, 2025 | 20.25 | 20.49 | 19.01 | 19.50 | 19.50 | -4.51% | 152,832 |
| Feb 11, 2025 | 21.43 | 21.70 | 20.22 | 20.42 | 20.42 | -5.02% | 133,704 |
| Feb 10, 2025 | 21.75 | 23.44 | 21.01 | 21.50 | 21.50 | 0.46% | 151,548 |
| Feb 7, 2025 | 22.42 | 24.00 | 20.77 | 21.40 | 21.40 | -0.32% | 176,073 |
| Feb 6, 2025 | 22.00 | 23.38 | 20.81 | 21.47 | 21.47 | -3.51% | 154,720 |
| Feb 5, 2025 | 23.02 | 24.22 | 21.40 | 22.25 | 22.25 | -4.42% | 160,713 |
| Feb 4, 2025 | 25.00 | 26.25 | 22.13 | 23.28 | 23.28 | -5.37% | 219,895 |
| Feb 3, 2025 | 24.11 | 26.58 | 21.56 | 24.60 | 24.60 | -8.99% | 303,394 |
| Jan 31, 2025 | 27.68 | 29.44 | 26.90 | 27.03 | 27.03 | -2.24% | 129,159 |
| Jan 30, 2025 | 24.67 | 29.90 | 24.37 | 27.65 | 27.65 | 14.54% | 143,775 |
| Jan 29, 2025 | 23.40 | 26.20 | 23.40 | 24.14 | 24.14 | 3.34% | 62,981 |
| Jan 28, 2025 | 24.95 | 26.92 | 23.10 | 23.36 | 23.36 | -6.34% | 111,788 |
| Jan 27, 2025 | 29.50 | 29.80 | 24.45 | 24.94 | 24.94 | -18.01% | 277,351 |
| Jan 24, 2025 | 31.50 | 32.94 | 29.50 | 30.42 | 30.42 | 3.12% | 166,679 |
| Jan 23, 2025 | 29.03 | 31.45 | 28.01 | 29.50 | 29.50 | 1.48% | 150,926 |
| Jan 22, 2025 | 29.20 | 31.69 | 27.51 | 29.07 | 29.07 | 3.67% | 246,474 |
| Jan 21, 2025 | 28.02 | 31.81 | 27.15 | 28.04 | 28.04 | 6.94% | 540,099 |
| Jan 17, 2025 | 25.42 | 27.55 | 25.10 | 26.22 | 26.22 | 4.05% | 290,793 |
| Jan 16, 2025 | 23.60 | 25.20 | 22.50 | 25.20 | 25.20 | 6.78% | 67,412 |
| Jan 15, 2025 | 21.50 | 25.09 | 21.50 | 23.60 | 23.60 | 12.25% | 145,487 |
| Jan 14, 2025 | 21.55 | 21.80 | 20.95 | 21.03 | 21.03 | -0.21% | 78,295 |
| Jan 13, 2025 | 22.55 | 22.60 | 20.97 | 21.07 | 21.07 | -7.99% | 131,555 |
| Jan 10, 2025 | 24.30 | 25.88 | 22.55 | 22.90 | 22.90 | -5.31% | 108,331 |
| Jan 8, 2025 | 25.37 | 25.55 | 23.11 | 24.19 | 24.19 | -3.95% | 50,246 |
| Jan 7, 2025 | 25.89 | 26.43 | 23.50 | 25.18 | 25.18 | -2.67% | 103,180 |
| Jan 6, 2025 | 25.50 | 28.27 | 24.77 | 25.87 | 25.87 | 1.65% | 185,354 |
| Jan 3, 2025 | 23.60 | 25.50 | 23.60 | 25.45 | 25.45 | 8.07% | 109,005 |
| Jan 2, 2025 | 24.60 | 25.76 | 22.72 | 23.55 | 23.55 | 5.37% | 124,003 |
| Dec 31, 2024 | 25.20 | 26.58 | 21.14 | 22.35 | 22.35 | -10.77% | 69,340 |
| Dec 30, 2024 | 26.40 | 26.95 | 23.50 | 25.05 | 25.05 | -5.09% | 65,683 |