Grayscale Sui Staking ETF GSUI
11.67 USD +0.10 (+0.86%)
Regular-session close
11.52 -0.15 -1.29%
After hours · Nov 13, 7:46 PM ET
11.58 Day range 11.95
9.54 52-week range 18.98
- YTD
- -16.76%
- 1 year
- -16.76%
GSUI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.93 | 11.95 | 11.58 | 11.67 | +0.10 | +0.86% | 38,000 |
| Nov 12, 2026 | 11.43 | 11.64 | 11.33 | 11.57 | -0.62 | -5.09% | 44,200 |
| Nov 11, 2026 | 12.06 | 12.27 | 12.01 | 12.19 | +0.41 | +3.48% | 45,600 |
| Nov 10, 2026 | 11.99 | 12.23 | 11.65 | 11.78 | -0.46 | -3.76% | 18,900 |
| Nov 9, 2026 | 12.33 | 12.60 | 12.22 | 12.24 | -0.39 | -3.09% | 71,800 |
| Nov 6, 2026 | 12.50 | 12.71 | 12.48 | 12.63 | +0.23 | +1.85% | 30,900 |
| Nov 5, 2026 | 13.02 | 13.02 | 12.14 | 12.40 | -0.95 | -7.12% | 74,800 |
| Nov 4, 2026 | 13.07 | 13.84 | 13.07 | 13.35 | +0.33 | +2.53% | 44,000 |
| Nov 3, 2026 | 12.88 | 13.04 | 12.88 | 13.02 | +0.38 | +3.01% | 38,700 |
| Nov 2, 2026 | 12.86 | 12.88 | 12.55 | 12.64 | -0.31 | -2.39% | 38,400 |
| Oct 30, 2026 | 12.81 | 13.12 | 12.67 | 12.95 | -0.49 | -3.65% | 77,200 |
| Oct 29, 2026 | 13.46 | 13.89 | 13.38 | 13.44 | -0.38 | -2.75% | 78,600 |
| Oct 28, 2026 | 13.44 | 13.82 | 13.36 | 13.82 | +0.38 | +2.83% | 32,500 |
| Oct 27, 2026 | 13.26 | 13.46 | 13.23 | 13.44 | +0.28 | +2.13% | 30,600 |
| Oct 26, 2026 | 13.22 | 13.49 | 13.14 | 13.16 | -0.94 | -6.67% | 39,500 |
| Oct 23, 2026 | 14.39 | 14.43 | 14.10 | 14.10 | -0.08 | -0.56% | 20,100 |
| Oct 22, 2026 | 14.25 | 14.34 | 14.00 | 14.18 | -0.99 | -6.53% | 133,700 |
| Oct 21, 2026 | 14.88 | 15.33 | 14.86 | 15.17 | +0.33 | +2.22% | 38,500 |
| Oct 20, 2026 | 14.43 | 15.11 | 14.43 | 14.84 | +0.57 | +3.99% | 35,500 |
| Oct 19, 2026 | 14.55 | 14.62 | 14.21 | 14.27 | -0.52 | -3.52% | 28,200 |
| Oct 16, 2026 | 15.08 | 15.28 | 14.50 | 14.79 | -0.24 | -1.60% | 58,400 |
| Oct 15, 2026 | 13.98 | 15.11 | 13.96 | 15.03 | +0.27 | +1.83% | 112,200 |
| Oct 14, 2026 | 14.91 | 15.01 | 14.57 | 14.76 | -0.53 | -3.47% | 63,800 |
| Oct 13, 2026 | 15.14 | 15.35 | 15.00 | 15.29 | -0.21 | -1.35% | 41,400 |
| Oct 12, 2026 | 15.83 | 16.05 | 15.43 | 15.50 | +0.17 | +1.11% | 66,300 |
| Oct 9, 2026 | 15.38 | 15.54 | 15.21 | 15.33 | +0.25 | +1.66% | 37,500 |
| Oct 8, 2026 | 15.87 | 16.00 | 14.46 | 15.08 | -1.08 | -6.68% | 108,200 |
| Oct 7, 2026 | 16.15 | 16.45 | 16.12 | 16.16 | -1.05 | -6.10% | 61,700 |
| Oct 6, 2026 | 17.22 | 17.58 | 17.13 | 17.21 | -0.26 | -1.49% | 81,300 |
| Oct 5, 2026 | 17.67 | 17.72 | 17.09 | 17.47 | +1.18 | +7.24% | 92,300 |
| Oct 2, 2026 | 17.44 | 17.65 | 16.07 | 16.29 | -0.89 | -5.18% | 131,900 |
| Oct 1, 2026 | 16.68 | 17.37 | 16.39 | 17.18 | +0.56 | +3.37% | 83,800 |
| Sep 30, 2026 | 17.40 | 17.50 | 16.61 | 16.62 | -0.01 | -0.06% | 104,400 |
| Sep 29, 2026 | 16.88 | 17.00 | 16.41 | 16.63 | -0.12 | -0.72% | 69,400 |
| Sep 28, 2026 | 17.31 | 17.35 | 16.49 | 16.75 | +0.13 | +0.78% | 160,100 |
| Sep 25, 2026 | 16.23 | 16.70 | 15.86 | 16.62 | +1.81 | +12.22% | 426,400 |
| Sep 24, 2026 | 14.19 | 14.83 | 14.19 | 14.81 | +0.90 | +6.47% | 52,300 |
| Sep 23, 2026 | 14.65 | 14.74 | 13.59 | 13.91 | -0.68 | -4.66% | 144,000 |
| Sep 22, 2026 | 14.76 | 14.84 | 14.38 | 14.59 | -0.46 | -3.06% | 111,900 |
| Sep 21, 2026 | 15.11 | 15.30 | 14.40 | 15.05 | +3.27 | +27.76% | 306,600 |
| Sep 18, 2026 | 11.63 | 11.79 | 11.56 | 11.78 | +1.16 | +10.92% | 115,000 |
| Sep 17, 2026 | 10.52 | 10.72 | 10.50 | 10.62 | +0.39 | +3.81% | 39,300 |
| Sep 16, 2026 | 9.97 | 10.25 | 9.84 | 10.23 | +0.21 | +2.10% | 24,600 |
| Sep 15, 2026 | 10.37 | 10.37 | 9.80 | 10.02 | -0.66 | -6.18% | 27,300 |
| Sep 14, 2026 | 10.42 | 10.77 | 10.42 | 10.68 | +0.16 | +1.52% | 75,900 |
| Sep 11, 2026 | 10.57 | 11.12 | 10.46 | 10.52 | -0.23 | -2.14% | 56,900 |
| Sep 10, 2026 | 10.90 | 10.92 | 10.66 | 10.75 | -0.65 | -5.70% | 31,900 |
| Sep 9, 2026 | 11.86 | 11.88 | 11.38 | 11.40 | -0.40 | -3.39% | 50,500 |
| Sep 8, 2026 | 11.78 | 12.05 | 11.53 | 11.80 | +0.80 | +7.27% | 74,300 |
| Sep 4, 2026 | 10.94 | 11.03 | 10.77 | 11.00 | -0.47 | -4.10% | 41,800 |
| Sep 3, 2026 | 11.14 | 11.54 | 11.08 | 11.47 | +0.91 | +8.62% | 48,500 |
| Sep 2, 2026 | 10.35 | 10.63 | 10.35 | 10.56 | +0.04 | +0.38% | 17,200 |
| Sep 1, 2026 | 10.50 | 10.66 | 10.36 | 10.52 | -0.02 | -0.19% | 19,400 |
| Aug 31, 2026 | 10.44 | 10.65 | 10.40 | 10.54 | -0.15 | -1.40% | 26,900 |
| Aug 28, 2026 | 11.00 | 11.23 | 10.61 | 10.69 | -0.60 | -5.31% | 31,800 |
| Aug 27, 2026 | 11.22 | 11.49 | 11.12 | 11.29 | +0.55 | +5.12% | 38,500 |
| Aug 26, 2026 | 10.90 | 10.97 | 10.62 | 10.74 | -0.52 | -4.62% | 96,500 |
| Aug 25, 2026 | 11.39 | 11.57 | 11.23 | 11.26 | -0.41 | -3.51% | 109,600 |
| Aug 24, 2026 | 12.12 | 12.21 | 11.63 | 11.67 | 0.00 | 0.00% | 65,100 |
| Aug 21, 2026 | 11.43 | 11.96 | 11.42 | 11.67 | +1.13 | +10.72% | 151,300 |
| Aug 20, 2026 | 10.54 | 10.92 | 10.47 | 10.54 | +0.47 | +4.67% | 84,400 |
| Aug 19, 2026 | 9.56 | 10.16 | 9.53 | 10.07 | +0.53 | +5.56% | 39,100 |
| Aug 18, 2026 | 9.44 | 9.57 | 9.44 | 9.54 | -0.24 | -2.45% | 29,300 |
| Aug 17, 2026 | 9.80 | 9.86 | 9.77 | 9.78 | -0.06 | -0.61% | 26,400 |
| Aug 14, 2026 | 9.80 | 9.85 | 9.79 | 9.84 | -0.12 | -1.20% | 18,900 |
65 days, newest first. Daily bars as drawn on the GSUI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.