Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	14.18	15.00	14.13	14.83	36,356	+0.80(+5.73%)
May 07, 2026	14.42	14.42	13.95	14.03	16,533	-0.37(-2.60%)
May 06, 2026	14.46	14.52	14.19	14.40	39,480	+0.49(+3.56%)
May 05, 2026	14.07	14.17	13.86	13.91	13,304	+0.40(+2.94%)
May 04, 2026	13.44	13.64	13.42	13.51	17,199	+0.15(+1.14%)
May 01, 2026	13.41	13.45	13.30	13.36	9,225	+0.24(+1.86%)
Apr 30, 2026	13.06	13.20	13.06	13.12	8,389	+0.15(+1.17%)
Apr 29, 2026	13.22	13.26	12.76	12.96	10,675	-0.45(-3.39%)
Apr 28, 2026	13.35	13.42	13.21	13.42	4,989	+0.08(+0.62%)
Apr 27, 2026	13.45	13.50	13.23	13.34	7,478	-0.42(-3.07%)
Apr 24, 2026	13.69	13.80	13.64	13.76	14,835	+0.24(+1.81%)
Apr 23, 2026	13.57	13.70	13.33	13.52	18,878	-0.34(-2.43%)
Apr 22, 2026	14.09	14.11	13.85	13.85	14,835	+0.41(+3.01%)
Apr 21, 2026	13.68	13.77	13.45	13.45	19,610	-0.27(-1.96%)
Apr 20, 2026	13.64	13.76	13.50	13.72	16,050	-0.98(-6.66%)
Apr 17, 2026	14.91	15.05	14.62	14.69	16,547	+0.16(+1.12%)
Apr 16, 2026	14.33	14.54	13.93	14.53	29,703	+0.54(+3.87%)
Apr 15, 2026	13.70	14.06	13.65	13.99	18,012	+0.52(+3.83%)
Apr 14, 2026	13.75	13.95	13.42	13.47	28,106	-0.08(-0.58%)
Apr 13, 2026	13.09	13.55	13.03	13.55	25,994	-0.35(-2.51%)
Apr 10, 2026	13.48	13.92	13.48	13.90	15,032	+0.31(+2.31%)
Apr 09, 2026	13.15	13.59	13.09	13.59	10,129	+0.27(+2.01%)
Apr 08, 2026	13.73	13.73	13.26	13.32	6,294	+0.46(+3.61%)
Apr 07, 2026	12.53	12.87	12.48	12.86	17,255	-0.08(-0.63%)
Apr 06, 2026	13.04	13.06	12.86	12.94	7,036	+0.50(+4.02%)
Apr 02, 2026	12.25	12.52	12.20	12.44	7,138	-0.50(-3.89%)
Apr 01, 2026	12.84	13.08	12.76	12.94	2,596	+0.28(+2.24%)
Mar 31, 2026	12.51	12.78	12.38	12.66	14,359	+0.22(+1.80%)
Mar 30, 2026	12.77	12.83	12.38	12.43	9,994	-0.20(-1.59%)
Mar 27, 2026	12.89	12.97	12.60	12.63	21,673	-0.60(-4.52%)
Mar 26, 2026	13.44	13.47	13.17	13.23	11,370	-0.73(-5.23%)
Mar 25, 2026	14.03	14.07	13.76	13.96	713,766	+0.50(+3.70%)
Mar 24, 2026	13.80	13.80	13.43	13.46	9,329	-0.38(-2.72%)
Mar 23, 2026	13.74	14.02	13.67	13.84	10,769	-0.00(-0.02%)
Mar 20, 2026	14.02	14.02	13.82	13.85	1,706	+0.04(+0.26%)
Mar 19, 2026	13.72	13.87	13.50	13.81	38,705	-0.33(-2.37%)
Mar 18, 2026	14.35	14.41	14.07	14.14	7,419	-0.73(-4.88%)
Mar 17, 2026	14.71	14.99	14.68	14.87	17,696	-0.43(-2.79%)
Mar 16, 2026	15.13	15.42	15.03	15.30	18,213	+0.81(+5.57%)
Mar 13, 2026	15.08	15.19	14.35	14.49	32,836	+0.33(+2.30%)
Mar 12, 2026	14.17	14.19	13.87	14.16	15,757	-0.17(-1.16%)
Mar 11, 2026	14.12	14.44	13.90	14.33	28,543	+0.45(+3.20%)
Mar 10, 2026	14.14	14.53	13.84	13.88	32,684	-0.09(-0.61%)
Mar 09, 2026	13.32	14.12	13.31	13.97	36,131	+0.94(+7.25%)
Mar 06, 2026	13.10	13.11	12.87	13.03	16,511	-0.86(-6.22%)
Mar 05, 2026	13.90	14.08	13.54	13.89	43,535	-0.19(-1.35%)
Mar 04, 2026	13.67	14.30	13.56	14.08	58,890	+1.06(+8.11%)
Mar 03, 2026	12.96	13.32	12.79	13.02	55,157	-0.38(-2.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Grayscale Sui Staking ETF (NY:GSUI)

Historical Prices

Sections

Services

Contact Information

Follow Us