Other OTC - Delayed Quote • USD
Grayscale Solana Trust (SOL) (GSOL)
At close: April 18 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 347.00 | 383.50 | 347.00 | 372.00 | 372.00 | 3,872 |
| Apr 17, 2024 | 352.60 | 366.94 | 326.19 | 350.00 | 350.00 | 6,284 |
| Apr 16, 2024 | 344.75 | 344.75 | 326.46 | 340.00 | 340.00 | 4,163 |
| Apr 15, 2024 | 365.96 | 390.00 | 340.00 | 343.70 | 343.70 | 5,096 |
| Apr 12, 2024 | 379.99 | 379.99 | 338.00 | 349.99 | 349.99 | 6,327 |
| Apr 11, 2024 | 413.00 | 413.74 | 362.00 | 379.00 | 379.00 | 6,618 |
| Apr 10, 2024 | 399.00 | 415.00 | 383.11 | 397.00 | 397.00 | 3,819 |
| Apr 9, 2024 | 412.00 | 412.00 | 381.41 | 407.84 | 407.84 | 4,064 |
| Apr 8, 2024 | 401.75 | 423.66 | 401.75 | 412.99 | 412.99 | 3,373 |
| Apr 5, 2024 | 410.00 | 414.00 | 383.00 | 392.90 | 392.90 | 4,224 |
| Apr 4, 2024 | 401.32 | 429.01 | 401.32 | 410.00 | 410.00 | 4,068 |
| Apr 3, 2024 | 422.55 | 425.00 | 400.01 | 401.31 | 401.31 | 2,889 |
| Apr 2, 2024 | 400.01 | 427.00 | 376.04 | 420.13 | 420.13 | 7,348 |
| Apr 1, 2024 | 436.00 | 444.96 | 386.81 | 425.00 | 425.00 | 8,302 |
| Mar 28, 2024 | 411.10 | 439.00 | 408.00 | 433.00 | 433.00 | 4,576 |
| Mar 27, 2024 | 444.00 | 446.50 | 382.02 | 406.49 | 406.49 | 9,264 |
| Mar 26, 2024 | 448.00 | 449.75 | 390.00 | 411.25 | 411.25 | 7,982 |
| Mar 25, 2024 | 400.01 | 446.99 | 397.00 | 444.00 | 444.00 | 14,839 |
| Mar 22, 2024 | 388.00 | 409.49 | 358.00 | 395.01 | 395.01 | 7,860 |
| Mar 21, 2024 | 424.00 | 435.00 | 394.00 | 394.00 | 394.00 | 13,671 |
| Mar 20, 2024 | 330.00 | 375.00 | 290.00 | 375.00 | 375.00 | 15,100 |
| Mar 19, 2024 | 349.85 | 351.00 | 311.00 | 337.25 | 337.25 | 22,155 |
| Mar 18, 2024 | 479.00 | 493.25 | 342.00 | 368.00 | 368.00 | 21,771 |
| Mar 15, 2024 | 340.00 | 420.00 | 340.00 | 420.00 | 420.00 | 14,405 |
| Mar 14, 2024 | 328.00 | 385.00 | 328.00 | 332.00 | 332.00 | 18,205 |
| Mar 13, 2024 | 250.11 | 350.00 | 250.11 | 325.50 | 325.50 | 22,221 |
| Mar 12, 2024 | 318.00 | 318.16 | 175.00 | 251.00 | 251.00 | 48,653 |
| Mar 11, 2024 | 570.00 | 570.00 | 317.00 | 317.00 | 317.00 | 37,413 |
| Mar 8, 2024 | 555.00 | 561.22 | 527.01 | 540.00 | 540.00 | 12,047 |
| Mar 7, 2024 | 485.01 | 580.00 | 485.01 | 505.00 | 505.00 | 14,786 |
| Mar 6, 2024 | 445.00 | 490.00 | 440.00 | 485.00 | 485.00 | 9,326 |
| Mar 5, 2024 | 445.10 | 515.00 | 364.80 | 400.00 | 400.00 | 21,275 |
| Mar 4, 2024 | 400.00 | 479.49 | 400.00 | 439.30 | 439.30 | 22,080 |
| Mar 1, 2024 | 362.00 | 382.00 | 350.00 | 365.00 | 365.00 | 15,132 |
| Feb 29, 2024 | 301.00 | 350.00 | 290.00 | 348.00 | 348.00 | 18,414 |
| Feb 28, 2024 | 277.00 | 316.95 | 264.00 | 265.10 | 265.10 | 14,643 |
| Feb 27, 2024 | 240.50 | 275.00 | 240.50 | 264.00 | 264.00 | 9,757 |
| Feb 26, 2024 | 228.68 | 260.01 | 220.00 | 240.01 | 240.01 | 13,146 |
| Feb 23, 2024 | 211.00 | 230.00 | 210.00 | 218.00 | 218.00 | 4,554 |
| Feb 22, 2024 | 203.00 | 224.95 | 203.00 | 215.25 | 215.25 | 3,214 |
| Feb 21, 2024 | 223.00 | 234.00 | 190.11 | 209.01 | 209.01 | 5,681 |
| Feb 20, 2024 | 230.00 | 230.00 | 219.99 | 222.00 | 222.00 | 6,761 |
| Feb 16, 2024 | 255.00 | 255.00 | 232.00 | 232.00 | 232.00 | 7,986 |
| Feb 15, 2024 | 238.00 | 270.00 | 238.00 | 242.50 | 242.50 | 6,517 |
| Feb 14, 2024 | 215.00 | 245.00 | 215.00 | 230.00 | 230.00 | 12,514 |
| Feb 13, 2024 | 209.00 | 219.00 | 195.50 | 195.50 | 195.50 | 4,483 |
| Feb 12, 2024 | 186.00 | 196.98 | 173.83 | 196.98 | 196.98 | 5,332 |
| Feb 9, 2024 | 183.75 | 191.00 | 181.57 | 187.80 | 187.80 | 5,902 |
| Feb 8, 2024 | 175.00 | 186.00 | 175.00 | 181.00 | 181.00 | 7,260 |
| Feb 7, 2024 | 159.65 | 168.00 | 158.50 | 168.00 | 168.00 | 4,165 |
| Feb 6, 2024 | 164.00 | 165.20 | 155.01 | 156.75 | 156.75 | 4,032 |
| Feb 5, 2024 | 185.00 | 185.00 | 162.00 | 162.00 | 162.00 | 6,623 |
| Feb 2, 2024 | 167.99 | 179.40 | 165.91 | 175.27 | 175.27 | 6,054 |
| Feb 1, 2024 | 163.53 | 174.55 | 163.53 | 168.00 | 168.00 | 6,609 |
| Jan 31, 2024 | 170.00 | 181.55 | 161.00 | 161.00 | 161.00 | 8,098 |
| Jan 30, 2024 | 161.99 | 188.99 | 161.41 | 181.55 | 181.55 | 14,402 |
| Jan 29, 2024 | 130.00 | 155.22 | 130.00 | 155.22 | 155.22 | 14,270 |
| Jan 26, 2024 | 112.00 | 138.00 | 112.00 | 127.05 | 127.05 | 7,704 |
| Jan 25, 2024 | 128.87 | 128.87 | 109.78 | 110.00 | 110.00 | 7,615 |
| Jan 24, 2024 | 138.90 | 138.90 | 125.00 | 127.07 | 127.07 | 6,466 |
| Jan 23, 2024 | 135.05 | 138.59 | 128.77 | 134.00 | 134.00 | 5,924 |
| Jan 22, 2024 | 142.50 | 148.50 | 140.00 | 143.00 | 143.00 | 7,425 |
| Jan 19, 2024 | 144.00 | 151.99 | 140.01 | 148.00 | 148.00 | 7,316 |
| Jan 18, 2024 | 156.99 | 156.99 | 142.00 | 143.00 | 143.00 | 5,623 |
| Jan 17, 2024 | 151.00 | 160.00 | 147.00 | 156.99 | 156.99 | 5,107 |
| Jan 16, 2024 | 149.60 | 155.50 | 147.00 | 147.00 | 147.00 | 5,271 |
| Jan 12, 2024 | 163.99 | 163.99 | 147.00 | 151.50 | 151.50 | 4,419 |
| Jan 11, 2024 | 160.00 | 171.00 | 146.00 | 160.00 | 160.00 | 17,146 |
| Jan 10, 2024 | 148.00 | 148.00 | 141.01 | 141.01 | 141.01 | 3,500 |
| Jan 9, 2024 | 151.00 | 155.00 | 140.01 | 151.78 | 151.78 | 3,943 |
| Jan 8, 2024 | 152.01 | 156.74 | 143.88 | 152.00 | 152.00 | 9,433 |
| Jan 5, 2024 | 158.50 | 160.00 | 148.01 | 160.00 | 160.00 | 4,577 |
| Jan 4, 2024 | 154.99 | 170.90 | 150.06 | 155.03 | 155.03 | 6,157 |
| Jan 3, 2024 | 143.00 | 164.47 | 140.01 | 148.00 | 148.00 | 6,232 |
| Jan 2, 2024 | 151.00 | 165.01 | 151.00 | 155.00 | 155.00 | 8,070 |
| Dec 29, 2023 | 145.00 | 155.50 | 137.25 | 139.99 | 139.99 | 12,083 |
| Dec 28, 2023 | 146.15 | 149.00 | 128.00 | 140.00 | 140.00 | 19,492 |
| Dec 27, 2023 | 152.51 | 169.99 | 145.01 | 159.99 | 159.99 | 16,291 |
| Dec 26, 2023 | 177.00 | 189.00 | 136.85 | 159.70 | 159.70 | 22,639 |
| Dec 22, 2023 | 143.15 | 169.97 | 128.00 | 167.85 | 167.85 | 22,741 |
| Dec 21, 2023 | 135.00 | 167.00 | 128.00 | 163.00 | 163.00 | 22,818 |
| Dec 20, 2023 | 118.00 | 135.00 | 107.00 | 124.97 | 124.97 | 19,332 |
| Dec 19, 2023 | 114.10 | 115.00 | 106.00 | 114.99 | 114.99 | 13,134 |
| Dec 18, 2023 | 91.00 | 110.00 | 90.00 | 104.00 | 104.00 | 30,982 |
| Dec 15, 2023 | 89.31 | 94.22 | 89.31 | 93.75 | 93.75 | 2,933 |
| Dec 14, 2023 | 94.51 | 97.92 | 92.50 | 94.00 | 94.00 | 14,220 |
| Dec 13, 2023 | 90.00 | 96.62 | 86.02 | 95.85 | 95.85 | 19,843 |
| Dec 12, 2023 | 89.00 | 93.00 | 87.17 | 90.16 | 90.16 | 5,806 |
| Dec 11, 2023 | 95.00 | 95.00 | 85.50 | 89.80 | 89.80 | 6,928 |
| Dec 8, 2023 | 94.52 | 99.12 | 92.78 | 95.00 | 95.00 | 20,310 |
| Dec 7, 2023 | 93.00 | 97.50 | 88.00 | 88.00 | 88.00 | 15,623 |
| Dec 6, 2023 | 90.00 | 94.89 | 87.00 | 90.03 | 90.03 | 18,640 |
| Dec 5, 2023 | 92.00 | 92.37 | 90.00 | 91.34 | 91.34 | 10,503 |
| Dec 4, 2023 | 96.00 | 96.00 | 87.01 | 91.00 | 91.00 | 10,927 |
| Dec 1, 2023 | 94.00 | 96.50 | 92.00 | 92.00 | 92.00 | 12,207 |
| Nov 30, 2023 | 95.55 | 97.10 | 89.00 | 93.00 | 93.00 | 5,127 |
| Nov 29, 2023 | 104.00 | 109.80 | 91.00 | 92.00 | 92.00 | 14,778 |
| Nov 28, 2023 | 92.50 | 104.35 | 91.01 | 101.60 | 101.60 | 5,423 |
| Nov 27, 2023 | 108.25 | 121.99 | 92.50 | 92.50 | 92.50 | 8,742 |
| Nov 24, 2023 | 115.00 | 130.00 | 105.35 | 108.25 | 108.25 | 4,293 |
| Nov 22, 2023 | 109.99 | 115.00 | 100.00 | 115.00 | 115.00 | 6,000 |
| Nov 21, 2023 | 125.00 | 125.00 | 99.85 | 105.00 | 105.00 | 6,935 |
| Nov 20, 2023 | 114.99 | 136.55 | 112.12 | 115.20 | 115.20 | 10,845 |
| Nov 17, 2023 | 95.00 | 113.99 | 89.55 | 111.50 | 111.50 | 3,568 |
| Nov 16, 2023 | 108.00 | 108.00 | 70.00 | 100.00 | 100.00 | 13,359 |
| Nov 15, 2023 | 130.00 | 165.00 | 100.01 | 112.00 | 112.00 | 19,043 |
| Nov 14, 2023 | 139.00 | 139.00 | 90.00 | 115.00 | 115.00 | 7,645 |
| Nov 13, 2023 | 175.00 | 175.00 | 148.00 | 150.00 | 150.00 | 9,821 |
| Nov 10, 2023 | 144.99 | 202.00 | 135.00 | 202.00 | 202.00 | 5,837 |
| Nov 9, 2023 | 130.01 | 140.00 | 125.01 | 125.01 | 125.01 | 6,126 |
| Nov 8, 2023 | 100.00 | 130.56 | 96.00 | 120.00 | 120.00 | 3,234 |
| Nov 7, 2023 | 79.55 | 98.80 | 69.99 | 95.00 | 95.00 | 5,865 |
| Nov 6, 2023 | 83.00 | 87.84 | 75.01 | 76.00 | 76.00 | 6,111 |
| Nov 3, 2023 | 89.50 | 98.80 | 76.00 | 82.00 | 82.00 | 8,814 |
| Nov 2, 2023 | 81.47 | 82.25 | 64.26 | 75.50 | 75.50 | 6,349 |
| Nov 1, 2023 | 84.00 | 90.20 | 83.00 | 87.00 | 87.00 | 5,066 |
| Oct 31, 2023 | 68.00 | 84.00 | 68.00 | 74.00 | 74.00 | 6,030 |
| Oct 30, 2023 | 53.00 | 75.00 | 53.00 | 63.55 | 63.55 | 4,810 |
| Oct 27, 2023 | 47.50 | 52.56 | 45.25 | 52.56 | 52.56 | 710 |
| Oct 26, 2023 | 51.01 | 59.00 | 45.00 | 45.00 | 45.00 | 3,236 |
| Oct 25, 2023 | 48.76 | 62.50 | 48.76 | 61.10 | 61.10 | 3,565 |
| Oct 24, 2023 | 89.89 | 117.00 | 62.01 | 84.99 | 84.99 | 2,725 |
| Oct 23, 2023 | 42.43 | 50.00 | 42.43 | 50.00 | 50.00 | 1,959 |
| Oct 20, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 468 |
| Oct 19, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 294 |
| Oct 18, 2023 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 550 |
| Oct 13, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 109 |
| Oct 11, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
| Oct 9, 2023 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 380 |
| Oct 6, 2023 | 34.06 | 34.06 | 33.75 | 33.75 | 33.75 | 316 |
| Oct 2, 2023 | 32.00 | 34.25 | 32.00 | 34.00 | 34.00 | 547 |
| Sep 29, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 611 |
| Sep 22, 2023 | 30.99 | 31.29 | 30.99 | 30.99 | 30.99 | 885 |
| Sep 21, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 307 |
| Sep 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 413 |
| Sep 11, 2023 | 27.02 | 31.00 | 27.02 | 31.00 | 31.00 | 531 |
| Sep 8, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 660 |
| Sep 7, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 222 |
| Sep 6, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 193 |
| Sep 5, 2023 | 31.00 | 35.50 | 31.00 | 31.00 | 31.00 | 567 |
| Sep 1, 2023 | 35.50 | 35.50 | 31.00 | 31.00 | 31.00 | 549 |
| Aug 30, 2023 | 32.18 | 35.50 | 32.18 | 35.50 | 35.50 | 2,281 |
| Aug 29, 2023 | 30.43 | 35.94 | 30.43 | 30.48 | 30.48 | 1,035 |
| Aug 24, 2023 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 746 |
| Aug 23, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 185 |
| Aug 18, 2023 | 31.00 | 33.00 | 30.65 | 32.95 | 32.95 | 651 |
| Aug 17, 2023 | 36.00 | 37.90 | 34.00 | 34.00 | 34.00 | 1,840 |
| Aug 16, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 355 |
| Aug 15, 2023 | 37.45 | 42.00 | 37.45 | 42.00 | 42.00 | 868 |
| Aug 14, 2023 | 37.50 | 37.50 | 37.45 | 37.50 | 37.50 | 896 |
| Aug 11, 2023 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 351 |
| Aug 10, 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 107 |
| Aug 9, 2023 | 40.00 | 40.00 | 35.00 | 35.00 | 35.00 | 1,888 |
| Aug 8, 2023 | 36.98 | 40.00 | 36.98 | 38.00 | 38.00 | 991 |
| Aug 7, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 159 |
| Aug 4, 2023 | 34.80 | 36.00 | 31.00 | 35.00 | 35.00 | 898 |
| Aug 3, 2023 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | 983 |
| Jul 31, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 613 |
| Jul 28, 2023 | 40.00 | 40.00 | 36.05 | 37.90 | 37.90 | 2,042 |
| Jul 27, 2023 | 37.00 | 37.00 | 29.01 | 29.01 | 29.01 | 525 |
| Jul 26, 2023 | 39.00 | 39.50 | 34.76 | 35.25 | 35.25 | 4,304 |
| Jul 25, 2023 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,044 |
| Jul 24, 2023 | 39.85 | 39.85 | 34.76 | 36.00 | 36.00 | 2,005 |
| Jul 21, 2023 | 40.00 | 40.00 | 39.85 | 39.85 | 39.85 | 1,073 |
| Jul 20, 2023 | 45.40 | 45.40 | 37.00 | 37.00 | 37.00 | 1,865 |
| Jul 19, 2023 | 35.50 | 45.00 | 35.50 | 45.00 | 45.00 | 1,125 |
| Jul 18, 2023 | 47.40 | 47.40 | 40.70 | 42.00 | 42.00 | 1,728 |
| Jul 17, 2023 | 41.90 | 51.20 | 41.90 | 45.00 | 45.00 | 2,685 |
| Jul 14, 2023 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 886 |
| Jul 13, 2023 | 25.10 | 39.90 | 25.10 | 39.80 | 39.80 | 3,949 |
| Jul 12, 2023 | 32.90 | 34.00 | 32.90 | 33.00 | 33.00 | 1,208 |
| Jul 11, 2023 | 26.00 | 32.95 | 26.00 | 32.95 | 32.95 | 1,782 |
| Jul 10, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 284 |
| Jul 5, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 399 |
| Jun 29, 2023 | 22.00 | 24.15 | 22.00 | 24.05 | 24.05 | 2,971 |
| Jun 28, 2023 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1,876 |
| Jun 27, 2023 | 17.90 | 19.27 | 17.90 | 19.00 | 19.00 | 1,700 |
| Jun 23, 2023 | 18.65 | 18.65 | 18.05 | 18.05 | 18.05 | 422 |
| Jun 21, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 150 |
| Jun 16, 2023 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 418 |
| Jun 15, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 229 |
| Jun 13, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 310 |
| Jun 12, 2023 | 16.61 | 16.65 | 16.61 | 16.65 | 16.65 | 357 |
| Jun 9, 2023 | 17.01 | 18.00 | 16.50 | 18.00 | 18.00 | 1,607 |
| Jun 8, 2023 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 881 |
| Jun 7, 2023 | 19.25 | 19.25 | 18.00 | 18.00 | 18.00 | 1,467 |
| Jun 6, 2023 | 19.08 | 19.09 | 19.08 | 19.08 | 19.08 | 805 |
| Jun 2, 2023 | 19.03 | 19.03 | 19.02 | 19.03 | 19.03 | 1,100 |
| Jun 1, 2023 | 18.51 | 22.50 | 18.51 | 18.51 | 18.51 | 511 |
| May 31, 2023 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 425 |
| May 30, 2023 | 18.99 | 20.75 | 18.50 | 18.50 | 18.50 | 1,537 |
| May 26, 2023 | 18.00 | 18.50 | 17.95 | 18.40 | 18.40 | 1,971 |
| May 25, 2023 | 16.03 | 17.00 | 16.03 | 17.00 | 17.00 | 552 |
| May 24, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 101 |
| May 23, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 426 |
| May 22, 2023 | 18.49 | 18.74 | 16.96 | 16.96 | 16.96 | 665 |
Related Tickers
DEFG Grayscale Decentralized Finance (DeFi) Fund LLC
31.72
+2.64%
JHAA
INSI Insight Select Income Fund
16.07
+0.69%
DCF BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund, Inc.
8.48
0.00%
DMA Destra Multi-Alternative Fund
7.10
+0.57%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.49
-0.69%
FSCO FS Credit Opportunities Corp.
5.91
+0.51%
CION CION Investment Corporation
11.09
+0.54%
BSTZ BlackRock Science and Technology Term Trust
17.38
-0.91%
BIGZ BlackRock Innovation and Growth Term Trust
7.15
-0.42%