Skip to main content
Grayscale Solana Trust ETF (GSOL)
NYSEARCA: GSOL · Real-Time Price · USD
9.67
-0.60 (-5.84%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9210.029.579.679.67-5.80%230,160
Dec 4, 202510.4610.5410.0610.2710.27-0.92%325,353
Dec 3, 202510.3010.4510.2310.3610.362.17%347,148
Dec 2, 20259.5910.299.5910.1410.1411.55%736,391
Dec 1, 20259.239.289.009.099.09-9.37%421,662
Nov 28, 202510.4910.499.9910.0310.03-3.93%241,763
Nov 26, 202510.0010.589.9110.4410.443.78%1,706,723
Nov 25, 20259.9410.089.7310.0610.06-0.69%521,185
Nov 24, 20259.4210.169.3810.1310.139.28%1,113,672
Nov 21, 20259.229.529.059.279.27-4.92%927,456
Nov 20, 202510.2710.309.569.759.750.52%685,623
Nov 19, 20259.9310.119.509.709.70-5.73%474,619
Nov 18, 202510.0910.3610.0010.2910.298.43%609,002
Nov 17, 202510.0210.419.379.499.49-6.61%576,499
Nov 14, 202510.0710.4910.0010.1610.16-2.19%732,866
Nov 13, 202511.1911.4010.2710.3910.39-7.07%602,300
Nov 12, 202511.6711.6811.0511.1811.18-1.93%458,248
Nov 11, 202511.8811.8811.3811.4011.40-6.56%237,510
Nov 10, 202512.2612.2612.0212.2012.202.48%489,506
Nov 7, 202511.0911.9710.8911.9111.915.54%916,158
Nov 6, 202511.5511.5711.1911.2811.28-4.57%321,847
Nov 5, 202511.4911.9111.4211.8211.826.29%657,008
Nov 4, 202511.6512.0210.7911.1211.12-7.02%616,766
Nov 3, 202512.7612.8411.8711.9611.96-12.89%521,360
Oct 31, 202513.5913.8113.4013.7313.735.70%410,849
Oct 30, 202513.6613.6612.9912.9912.99-7.15%492,292
Oct 29, 202514.6714.6713.7913.9913.99-1.89%337,235
Oct 28, 202514.8014.8714.2114.2614.26-3.65%166,065
Oct 27, 202514.6814.9614.5014.8014.804.45%143,095
Oct 24, 202514.2014.2013.8214.1714.170.80%113,633
Oct 23, 202513.8214.2313.6914.0614.065.22%162,915
Oct 22, 202514.0014.0013.2013.3613.36-7.30%164,175
Oct 21, 202514.3614.7314.0414.4114.410.16%99,339
Oct 20, 202514.6014.8714.1014.3914.394.04%134,582
Oct 17, 202513.6113.9412.8213.8313.83-1.60%290,160
Oct 16, 202514.9915.3213.8014.0614.06-5.61%189,971
Oct 15, 202515.4315.6614.8814.8914.89-1.65%173,546
Oct 14, 202516.8416.8415.1015.1415.14-5.67%238,484
Oct 13, 202515.1116.2415.1016.0516.052.70%319,657
Oct 10, 202517.1717.3715.5515.6315.63-7.80%243,026
Oct 9, 202517.4017.5216.6116.9516.95-2.87%161,393
Oct 8, 202517.1317.6316.8617.4517.452.89%176,097
Oct 7, 202517.8018.0416.8516.9616.96-5.46%277,232
Oct 6, 202517.2518.2117.2317.9417.944.36%265,558
Oct 3, 202517.1317.3716.6717.1917.19-0.17%153,238
Oct 2, 202516.9317.3616.6817.2217.224.68%321,744
Oct 1, 202516.6716.9616.3016.4516.452.62%155,076
Sep 30, 202515.9716.3015.8016.0316.03-2.14%146,520
Sep 29, 202515.7516.5015.6416.3816.386.23%222,220
Sep 26, 202515.3015.6414.6515.4215.420.39%231,343