GSOL Historical Prices
NYSE: GSOLGrayscaleDigital AssetsETFUSD
8.21-0.04 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSOL price history
The price history for Grayscale Solana Staking (GSOL) on this page begins on January 1, 2024, when the stock closed at $32.00; it most recently closed at $8.21 on October 5, 2026. The highest price in this record is $116.00, reached on March 4, 2024; the latest close is 92.9% below that peak. Over roughly 3 years the share price changed -74.3%, a -38.9% compound annual price return (excluding dividends).
In the last 12 months alone, GSOL has lost 51.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GSOL returns
1 week
-8.37%
1 month
+6.07%
3 months
+40.34%
6 months
+29.09%
Year to date
-9.78%
1 year
-51.56%
GSOL price return, excluding dividends.
GSOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.21 | -14.75% |
| 2025 | 9.63 | -62.16% |
| 2024 | 25.45 | -20.47% |
GSOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.34 | 8.36 | 8.19 | 8.21 | -0.48% | |
| 8.48 | 8.52 | 8.00 | 8.25 | -5.71% | |
| 8.77 | 8.86 | 8.73 | 8.75 | -4.21% | |
| 9.10 | 9.23 | 9.09 | 9.14 | +0.38% | |
| 9.13 | 9.17 | 8.99 | 9.10 | +1.56% | |
| 9.28 | 9.37 | 8.90 | 8.96 | -0.11% | |
| 8.86 | 9.04 | 8.86 | 8.97 | +1.07% | |
| 9.27 | 9.30 | 8.87 | 8.88 | -1.50% | |
| 9.20 | 9.23 | 8.90 | 9.01 | +0.45% | |
| 9.09 | 9.15 | 8.90 | 8.97 | -3.13% | |
| 9.08 | 9.32 | 8.98 | 9.26 | +4.16% | |
| 8.69 | 8.94 | 8.65 | 8.89 | +2.54% | |
| 8.85 | 8.89 | 8.58 | 8.67 | -3.24% | |
| 8.88 | 9.00 | 8.79 | 8.96 | -0.11% | |
| 8.90 | 9.03 | 8.84 | 8.97 | +3.46% | |
| 8.03 | 8.67 | 8.02 | 8.67 | +13.48% | |
| 7.58 | 7.73 | 7.54 | 7.64 | +3.10% | |
| 7.37 | 7.48 | 7.28 | 7.41 | 0.00% | |
| 7.66 | 7.66 | 7.25 | 7.41 | -5.24% | |
| 7.67 | 7.87 | 7.66 | 7.82 | +1.16% | |
| 7.64 | 8.00 | 7.60 | 7.73 | +2.52% | |
| 7.53 | 7.59 | 7.47 | 7.54 | -2.58% | |
| 7.92 | 7.92 | 7.72 | 7.74 | -0.90% | |
| 7.77 | 7.93 | 7.68 | 7.81 | +1.69% | |
| 7.67 | 7.72 | 7.58 | 7.68 | -3.64% | |
| 7.67 | 8.00 | 7.64 | 7.97 | +5.56% | |
| 7.45 | 7.58 | 7.44 | 7.55 | -0.66% | |
| 7.72 | 7.79 | 7.46 | 7.60 | -3.31% | |
| 7.78 | 7.96 | 7.75 | 7.86 | 0.00% | |
| 7.98 | 8.19 | 7.77 | 7.86 | -5.42% | |
| 7.94 | 8.33 | 7.91 | 8.31 | +13.06% | |
| 7.27 | 7.38 | 7.21 | 7.35 | -1.08% | |
| 7.35 | 7.50 | 7.30 | 7.43 | +1.50% | |
| 7.29 | 7.40 | 7.16 | 7.32 | +6.24% | |
| 6.87 | 6.99 | 6.81 | 6.89 | +4.08% | |
| 6.59 | 6.67 | 6.52 | 6.62 | +5.92% | |
| 5.95 | 6.28 | 5.93 | 6.25 | +7.02% | |
| 5.75 | 5.86 | 5.75 | 5.84 | +1.74% | |
| 5.69 | 5.77 | 5.69 | 5.74 | +1.23% | |
| 5.70 | 5.73 | 5.65 | 5.67 | -1.56% | |
| 5.75 | 5.79 | 5.67 | 5.76 | +0.52% | |
| 5.77 | 5.78 | 5.70 | 5.73 | +0.17% | |
| 5.73 | 5.75 | 5.64 | 5.72 | -0.69% | |
| 5.80 | 5.80 | 5.72 | 5.76 | +2.86% | |
| 5.59 | 5.62 | 5.54 | 5.60 | +2.00% | |
| 5.50 | 5.56 | 5.47 | 5.49 | -2.49% | |
| 5.56 | 5.65 | 5.54 | 5.63 | +0.36% | |
| 5.56 | 5.62 | 5.53 | 5.61 | +0.54% | |
| 5.47 | 5.61 | 5.46 | 5.58 | +1.27% | |
| 5.57 | 5.57 | 5.49 | 5.51 | -2.30% | |
| 5.61 | 5.66 | 5.59 | 5.64 | +2.92% | |
| 5.55 | 5.62 | 5.47 | 5.48 | -1.97% | |
| 5.50 | 5.63 | 5.46 | 5.59 | -2.61% | |
| 5.76 | 5.84 | 5.66 | 5.74 | +3.05% | |
| 5.62 | 5.63 | 5.54 | 5.57 | -2.37% | |
| 5.77 | 5.81 | 5.69 | 5.71 | -2.65% | |
| 5.81 | 5.95 | 5.81 | 5.86 | -0.17% | |
| 5.90 | 5.93 | 5.85 | 5.87 | +0.34% | |
| 5.79 | 5.91 | 5.71 | 5.85 | +3.17% | |
| 5.57 | 5.70 | 5.52 | 5.67 | -0.70% | |
| 5.76 | 5.79 | 5.68 | 5.71 | -1.72% | |
| 5.93 | 5.95 | 5.80 | 5.81 | -0.17% | |
| 5.84 | 5.86 | 5.77 | 5.82 | +2.83% | |
| 5.70 | 5.75 | 5.61 | 5.66 | -3.25% | |
| 5.94 | 5.98 | 5.81 | 5.85 | -0.68% | |
| 5.84 | 5.91 | 5.81 | 5.89 | +1.03% | |
| 5.78 | 5.84 | 5.74 | 5.83 | -4.89% | |
| 6.08 | 6.23 | 6.06 | 6.13 | -0.81% | |
| 5.98 | 6.20 | 5.97 | 6.18 | +1.64% | |
| 6.09 | 6.17 | 6.02 | 6.08 | +5.01% | |
| 5.65 | 5.88 | 5.61 | 5.79 | +4.70% | |
| 5.44 | 5.57 | 5.40 | 5.53 | -3.15% | |
| 5.53 | 5.73 | 5.42 | 5.71 | +4.01% | |
| 5.16 | 5.55 | 5.16 | 5.49 | +10.69% | |
| 5.11 | 5.11 | 4.80 | 4.96 | 0.00% | |
| 5.18 | 5.21 | 4.86 | 4.96 | -4.06% | |
| 5.17 | 5.23 | 5.14 | 5.17 | -5.31% | |
| 5.57 | 5.63 | 5.43 | 5.46 | +4.80% | |
| 5.39 | 5.39 | 5.12 | 5.21 | -2.80% | |
| 5.41 | 5.60 | 5.35 | 5.36 | -3.07% | |
| 5.56 | 5.58 | 5.42 | 5.53 | -1.95% | |
| 5.54 | 5.71 | 5.49 | 5.64 | +12.80% | |
| 5.01 | 5.16 | 4.98 | 5.00 | -0.40% | |
| 4.89 | 5.04 | 4.86 | 5.02 | +5.46% | |
| 4.82 | 4.93 | 4.74 | 4.76 | -2.86% | |
| 4.92 | 4.96 | 4.76 | 4.90 | -3.16% | |
| 5.01 | 5.08 | 4.97 | 5.06 | +6.30% | |
| 4.99 | 5.00 | 4.61 | 4.76 | -7.93% | |
| 5.19 | 5.29 | 5.13 | 5.17 | -4.08% | |
| 5.60 | 5.62 | 5.37 | 5.39 | -4.43% | |
| 5.92 | 5.93 | 5.58 | 5.64 | -7.24% | |
| 6.00 | 6.08 | 5.92 | 6.08 | -0.82% | |
| 6.09 | 6.23 | 6.02 | 6.13 | -0.33% | |
| 6.04 | 6.21 | 5.99 | 6.15 | -1.91% | |
| 6.24 | 6.34 | 6.21 | 6.27 | +0.16% | |
| 6.35 | 6.44 | 6.22 | 6.26 | -1.11% | |
| 6.53 | 6.55 | 6.29 | 6.33 | -3.65% | |
| 6.42 | 6.58 | 6.38 | 6.57 | +2.02% | |
| 6.33 | 6.51 | 6.30 | 6.44 | +2.14% | |
| 6.30 | 6.36 | 6.26 | 6.31 | -0.71% | |
| 6.37 | 6.37 | 6.24 | 6.35 | -4.94% | |
| 6.75 | 6.75 | 6.62 | 6.68 | -3.88% | |
| 6.81 | 7.01 | 6.79 | 6.95 | +2.21% | |
| 6.96 | 6.98 | 6.74 | 6.80 | -4.23% | |
| 7.11 | 7.13 | 7.00 | 7.10 | -3.27% | |
| 7.12 | 7.36 | 7.05 | 7.34 | +5.92% | |
| 6.59 | 6.94 | 6.58 | 6.93 | +4.84% | |
| 6.66 | 6.68 | 6.57 | 6.61 | -1.05% | |
| 6.62 | 6.69 | 6.54 | 6.68 | +3.57% | |
| 6.41 | 6.47 | 6.35 | 6.45 | +2.22% | |
| 6.29 | 6.37 | 6.26 | 6.31 | +0.80% | |
| 6.30 | 6.33 | 6.25 | 6.26 | +0.97% | |
| 6.19 | 6.26 | 6.17 | 6.20 | +1.14% | |
| 6.27 | 6.27 | 6.07 | 6.13 | -2.08% | |
| 6.23 | 6.26 | 6.18 | 6.26 | -0.32% | |
| 6.36 | 6.38 | 6.24 | 6.28 | -2.33% | |
| 6.42 | 6.46 | 6.38 | 6.43 | +1.18% | |
| 6.40 | 6.46 | 6.29 | 6.36 | -2.38% | |
| 6.61 | 6.66 | 6.50 | 6.51 | +3.33% | |
| 6.38 | 6.48 | 6.28 | 6.30 | -1.56% | |
| 6.36 | 6.43 | 6.30 | 6.40 | -3.90% | |
| 6.68 | 6.77 | 6.62 | 6.66 | -0.82% | |
| 6.43 | 6.72 | 6.25 | 6.72 | +5.25% | |
| 6.23 | 6.40 | 6.20 | 6.38 | +1.92% | |
| 6.42 | 6.53 | 6.24 | 6.26 | -0.16% | |
| 6.15 | 6.28 | 6.13 | 6.27 | -1.42% | |
| 6.25 | 6.37 | 6.22 | 6.36 | +1.60% | |
| 6.13 | 6.31 | 6.06 | 6.26 | +1.13% | |
| 6.31 | 6.33 | 6.14 | 6.19 | +1.81% | |
| 5.87 | 6.08 | 5.83 | 6.08 | 0.00% | |
| 6.13 | 6.15 | 6.04 | 6.08 | +3.58% | |
| 5.75 | 5.93 | 5.70 | 5.87 | -5.93% | |
| 6.19 | 6.44 | 6.12 | 6.24 | +1.79% | |
| 6.02 | 6.19 | 5.97 | 6.13 | +0.16% | |
| 6.29 | 6.30 | 6.09 | 6.12 | -0.49% | |
| 6.21 | 6.22 | 6.07 | 6.15 | -3.00% | |
| 6.53 | 6.55 | 6.34 | 6.34 | -6.97% | |
| 6.92 | 6.94 | 6.77 | 6.82 | +3.57% | |
| 6.76 | 6.78 | 6.57 | 6.58 | -3.09% | |
| 6.69 | 6.86 | 6.64 | 6.79 | +2.72% | |
| 6.65 | 6.66 | 6.54 | 6.61 | +0.30% | |
| 6.54 | 6.63 | 6.47 | 6.59 | -1.20% | |
| 6.72 | 6.75 | 6.58 | 6.67 | -5.12% | |
| 6.96 | 7.10 | 6.94 | 7.03 | -0.71% | |
| 6.98 | 7.09 | 6.87 | 7.08 | +7.27% | |
| 6.79 | 6.91 | 6.56 | 6.60 | +2.48% | |
| 6.46 | 6.51 | 6.31 | 6.44 | -0.46% | |
| 6.40 | 6.54 | 6.28 | 6.47 | +1.57% | |
| 6.45 | 6.59 | 6.30 | 6.37 | 0.00% | |
| 6.29 | 6.45 | 6.26 | 6.37 | +1.27% | |
| 6.32 | 6.35 | 6.19 | 6.29 | -4.84% | |
| 6.73 | 6.77 | 6.50 | 6.61 | -4.06% | |
| 6.68 | 6.97 | 6.64 | 6.89 | +9.54% | |
| 6.22 | 6.46 | 6.11 | 6.29 | -2.93% | |
| 6.16 | 6.68 | 6.16 | 6.48 | +7.28% | |
| 6.13 | 6.17 | 6.01 | 6.04 | -5.33% | |
| 6.51 | 6.53 | 6.25 | 6.38 | -3.77% | |
| 6.25 | 6.67 | 6.22 | 6.63 | +13.72% | |
| 5.65 | 5.84 | 5.61 | 5.83 | +0.69% | |
| 5.94 | 5.98 | 5.72 | 5.79 | -7.51% | |
| 6.11 | 6.32 | 6.11 | 6.26 | +3.30% | |
| 5.94 | 6.09 | 5.91 | 6.06 | +1.00% | |
| 6.09 | 6.21 | 5.95 | 6.00 | -4.31% | |
| 6.29 | 6.34 | 6.13 | 6.27 | +0.16% | |
| 5.94 | 6.33 | 5.94 | 6.26 | +10.21% | |
| 6.01 | 6.04 | 5.66 | 5.68 | -3.40% | |
| 6.06 | 6.07 | 5.77 | 5.88 | -3.76% | |
| 6.23 | 6.29 | 6.08 | 6.11 | -5.71% | |
| 6.20 | 6.55 | 6.17 | 6.48 | +1.09% | |
| 6.09 | 6.53 | 6.08 | 6.41 | +10.52% | |
| 6.62 | 6.73 | 5.73 | 5.80 | -15.57% | |
| 6.94 | 6.99 | 6.61 | 6.87 | -7.79% | |
| 7.61 | 7.61 | 7.12 | 7.45 | -2.61% | |
| 7.62 | 7.82 | 7.60 | 7.65 | -11.05% | |
| 8.58 | 8.77 | 8.42 | 8.60 | 0.00% | |
| 9.02 | 9.03 | 8.49 | 8.60 | -6.83% | |
| 9.35 | 9.36 | 9.21 | 9.23 | -1.49% | |
| 9.12 | 9.39 | 9.07 | 9.37 | +2.97% | |
| 9.05 | 9.23 | 9.03 | 9.10 | -2.67% | |
| 9.36 | 9.58 | 9.21 | 9.35 | -1.16% | |
| 9.51 | 9.55 | 9.32 | 9.46 | -1.97% | |
| 9.46 | 9.69 | 9.22 | 9.65 | +2.88% | |
| 9.47 | 9.53 | 9.29 | 9.38 | -12.05% | |
| 10.56 | 10.67 | 10.31 | 10.67 | +2.55% | |
| 10.68 | 10.70 | 10.37 | 10.40 | -4.24% | |
| 10.72 | 10.92 | 10.71 | 10.86 | +2.55% | |
| 10.53 | 10.63 | 10.38 | 10.59 | +2.82% | |
| 10.22 | 10.58 | 10.20 | 10.30 | +3.41% | |
| 10.13 | 10.33 | 9.91 | 9.96 | -1.39% | |
| 9.81 | 10.21 | 9.74 | 10.10 | +1.30% | |
| 10.07 | 10.14 | 9.86 | 9.97 | -2.21% | |
| 10.46 | 10.51 | 10.00 | 10.20 | +0.74% | |
| 9.82 | 10.27 | 9.77 | 10.12 | +5.09% | |
| 9.38 | 9.70 | 9.30 | 9.63 | +5.82% | |
| 9.28 | 9.28 | 9.05 | 9.10 | 0.00% | |
| 9.11 | 9.27 | 9.06 | 9.10 | +0.78% | |
| 9.01 | 9.12 | 9.00 | 9.03 | +0.78% | |
| 9.12 | 9.12 | 8.84 | 8.96 | +0.34% | |
| 8.92 | 9.03 | 8.86 | 8.93 | -2.30% | |
| 9.02 | 9.19 | 8.94 | 9.14 | +0.22% | |
| 9.34 | 9.43 | 9.10 | 9.12 | -2.04% | |
| 9.18 | 9.37 | 9.05 | 9.31 | +8.63% | |
| 9.26 | 9.45 | 8.56 | 8.57 | -4.78% | |
| 9.45 | 9.80 | 8.89 | 9.00 | -4.15% | |
| 9.40 | 9.53 | 9.29 | 9.39 | +2.74% | |
| 9.72 | 9.79 | 9.05 | 9.14 | -5.09% | |
| 10.20 | 10.20 | 9.55 | 9.63 | -3.31% | |
| 9.57 | 10.00 | 9.52 | 9.96 | -1.58% | |
| 10.06 | 10.43 | 9.93 | 10.12 | -1.36% | |
| 9.68 | 10.58 | 9.64 | 10.26 | +4.80% | |
| 10.09 | 10.16 | 9.74 | 9.79 | +1.24% | |
| 9.92 | 10.02 | 9.57 | 9.67 | -5.80% | |
| 10.46 | 10.54 | 10.06 | 10.27 | -0.92% | |
| 10.30 | 10.45 | 10.23 | 10.36 | +2.17% | |
| 9.59 | 10.29 | 9.59 | 10.14 | +11.55% | |
| 9.23 | 9.28 | 9.00 | 9.09 | -9.37% | |
| 10.49 | 10.49 | 9.99 | 10.03 | -3.93% | |
| 10.00 | 10.58 | 9.91 | 10.44 | +3.78% | |
| 9.94 | 10.08 | 9.73 | 10.06 | -0.69% | |
| 9.42 | 10.16 | 9.38 | 10.13 | +9.28% | |
| 9.22 | 9.52 | 9.05 | 9.27 | -4.92% | |
| 10.27 | 10.30 | 9.56 | 9.75 | +0.52% | |
| 9.93 | 10.11 | 9.50 | 9.70 | -5.73% | |
| 10.09 | 10.36 | 10.00 | 10.29 | +8.43% | |
| 10.02 | 10.41 | 9.37 | 9.49 | -6.61% | |
| 10.07 | 10.49 | 10.00 | 10.16 | -2.19% | |
| 11.19 | 11.40 | 10.27 | 10.39 | -7.07% | |
| 11.67 | 11.68 | 11.05 | 11.18 | -1.93% | |
| 11.88 | 11.88 | 11.38 | 11.40 | -6.56% | |
| 12.26 | 12.26 | 12.02 | 12.20 | +2.48% | |
| 11.09 | 11.97 | 10.89 | 11.91 | +5.54% | |
| 11.55 | 11.57 | 11.19 | 11.28 | -4.57% | |
| 11.49 | 11.91 | 11.42 | 11.82 | +6.29% | |
| 11.65 | 12.02 | 10.79 | 11.12 | -7.02% | |
| 12.76 | 12.84 | 11.87 | 11.96 | -12.89% | |
| 13.59 | 13.81 | 13.40 | 13.73 | +5.70% | |
| 13.66 | 13.66 | 12.99 | 12.99 | -7.15% | |
| 14.67 | 14.67 | 13.79 | 13.99 | -1.89% | |
| 14.80 | 14.87 | 14.21 | 14.26 | -3.65% | |
| 14.68 | 14.96 | 14.50 | 14.80 | +4.45% | |
| 14.20 | 14.20 | 13.82 | 14.17 | +0.80% | |
| 13.82 | 14.23 | 13.69 | 14.06 | +5.22% | |
| 14.00 | 14.00 | 13.20 | 13.36 | -7.30% | |
| 14.36 | 14.73 | 14.04 | 14.41 | +0.16% | |
| 14.60 | 14.87 | 14.10 | 14.39 | +4.04% | |
| 13.61 | 13.94 | 12.82 | 13.83 | -1.60% | |
| 14.99 | 15.32 | 13.80 | 14.06 | -5.61% | |
| 15.43 | 15.66 | 14.88 | 14.89 | -1.65% | |
| 16.84 | 16.84 | 15.10 | 15.14 | -5.67% | |
| 15.11 | 16.24 | 15.10 | 16.05 | +2.70% | |
| 17.17 | 17.37 | 15.55 | 15.63 | -7.80% | |
| 17.40 | 17.52 | 16.61 | 16.95 | — |