Stock listing
OTC:GSNR Grayscale NEAR Trust Stock
Follow Grayscale NEAR Trust into a list and get an email when it puts out news.
Share price · OTC:GSNR
$5.96 USD -0.24 (-3.9%)
Close on Oct 30, 2026
- Day range
- $5.58 – $6.20 USDOct 30, 2026
- Volume
- 8,510 sharesOct 30, 2026
- 52-week range
- $1.56 – $26.97 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $223,384 USDMedian day 6,618 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:GSNR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.958 | -0.242 | -3.9% | $6.20 | $6.20 | $5.58 | 8,510 | |
| $6.20 | -0.52 | -7.7% | $6.31 | $6.45 | $6.20 | 1,853 | |
| $6.72 | +0.42 | +6.7% | $6.40 | $6.72 | $6.40 | 706 | |
| $6.30 | +0.15 | +2.4% | $6.15 | $6.86 | $6.15 | 5,830 | |
| $6.15 | -0.61 | -9.0% | $6.425 | $6.70 | $6.05 | 8,123 | |
| $6.76 | -0.14 | -2.0% | $6.86 | $7.144 | $6.52 | 7,926 | |
| $6.90 | -0.97 | -12.3% | $7.80 | $7.80 | $6.59 | 14,093 | |
| $7.87 | +0.085 | +1.1% | $8.92 | $8.92 | $7.81 | 6,407 | |
| $7.785 | -0.415 | -5.1% | $7.76 | $8.25 | $6.93 | 5,309 | |
| $8.20 | +0.271 | +3.4% | $8.30 | $8.62 | $8.08 | 4,379 | |
| $7.929 | -1.581 | -16.6% | $9.40 | $9.85 | $7.20 | 21,026 | |
| $9.51 | +1.56 | +19.6% | $7.78 | $9.51 | $7.45 | 20,708 | |
| $7.95 | -0.30 | -3.6% | $7.714 | $7.95 | $7.26 | 5,457 | |
| $8.25 | -0.25 | -2.9% | $8.48 | $8.95 | $7.51 | 5,451 | |
| $8.50 | +0.70 | +9.0% | $8.55 | $8.55 | $7.94 | 2,352 | |
| $7.80 | +1.20 | +18.2% | $6.66 | $7.80 | $6.66 | 6,775 | |
| $6.60 | -0.70 | -9.6% | $7.10 | $7.10 | $6.20 | 5,440 | |
| $7.30 | +0.52 | +7.7% | $6.80 | $7.45 | $6.36 | 29,209 | |
| $6.78 | -0.27 | -3.8% | $7.265 | $8.20 | $6.51 | 31,671 | |
| $7.05 | -0.70 | -9.0% | $8.20 | $9.75 | $6.25 | 73,197 | |
| $7.75 | -0.112 | -1.4% | $7.696 | $8.41 | $7.44 | 11,666 | |
| $7.862 | -2.458 | -23.8% | $10.30 | $11.94 | $7.61 | 64,019 | |
| $10.32 | -2.98 | -22.4% | $13.50 | $13.50 | $10.28 | 42,160 | |
| $13.30 | -0.14 | -1.0% | $14.30 | $15.50 | $10.51 | 45,134 | |
| $13.44 | +1.29 | +10.6% | $12.84 | $19.97 | $10.17 | 148,569 | |
| $12.15 | -6.85 | -36.1% | $18.25 | $26.97 | $10.56 | 184,421 | |
| $19.00 | -1.00 | -5.0% | $19.65 | $23.99 | $18.75 | 64,713 | |
| $20.00 | -0.10 | -0.5% | $20.16 | $21.90 | $17.45 | 50,030 | |
| $20.10 | +3.64 | +22.1% | $16.56 | $20.78 | $14.31 | 105,969 | |
| $16.46 | +3.00 | +22.3% | $14.15 | $18.55 | $12.95 | 59,961 | |
| $13.46 | +4.36 | +47.9% | $10.70 | $14.25 | $9.70 | 30,692 | |
| $9.10 | +2.21 | +32.1% | $7.50 | $9.74 | $6.87 | 12,953 | |
| $6.89 | +1.095 | +18.9% | $5.75 | $6.90 | $5.75 | 12,361 | |
| $5.795 | -2.149 | -27.1% | $6.81 | $6.964 | $5.479 | 12,774 | |
| $7.944 | +0.929 | +13.2% | $7.572 | $8.11 | $7.572 | 6,946 | |
| $7.015 | +0.665 | +10.5% | $6.35 | $8.76 | $6.07 | 12,246 | |
| $6.35 | +0.065 | +1.0% | $6.19 | $7.20 | $6.19 | 5,398 | |
| $6.285 | +1.035 | +19.7% | $5.35 | $7.148 | $5.35 | 14,645 | |
| $5.25 | +0.45 | +9.4% | $5.10 | $5.50 | $5.10 | 7,742 | |
| $4.80 | +0.36 | +8.1% | $4.28 | $4.80 | $4.06 | 3,199 | |
| $4.44 | +0.22 | +5.2% | $4.20 | $4.44 | $4.20 | 2,868 | |
| $4.22 | -0.185 | -4.2% | $4.11 | $4.29 | $3.66 | 4,521 | |
| $4.405 | +0.565 | +14.7% | $4.00 | $4.75 | $4.00 | 6,077 | |
| $3.84 | -0.20 | -5.0% | $3.97 | $4.088 | $3.84 | 1,310 | |
| $4.04 | -0.03 | -0.7% | $4.05 | $4.124 | $3.83 | 3,722 | |
| $4.07 | -0.26 | -6.0% | $4.59 | $4.59 | $3.65 | 6,275 | |
| $4.33 | -0.58 | -11.8% | $4.81 | $4.81 | $4.33 | 2,233 | |
| $4.91 | -0.052 | -1.0% | $4.94 | $5.00 | $4.81 | 1,716 | |
| $4.962 | +0.612 | +14.1% | $4.89 | $5.10 | $4.50 | 23,339 | |
| $4.35 | +0.23 | +5.6% | $4.25 | $4.60 | $4.25 | 5,971 | |
| $4.12 | +0.22 | +5.6% | $3.98 | $4.12 | $3.98 | 7,295 | |
| $3.90 | +0.39 | +11.1% | $3.468 | $3.90 | $3.468 | 11,373 | |
| $3.51 | +0.248 | +7.6% | $3.218 | $3.51 | $3.20 | 5,850 | |
| $3.262 | +0.012 | +0.4% | $3.46 | $3.52 | $3.18 | 2,200 | |
| $3.25 | +0.17 | +5.5% | $3.10 | $3.25 | $3.10 | 5,515 | |
| $3.08 | -0.17 | -5.2% | $3.25 | $3.46 | $3.08 | 4,467 | |
| $3.25 | +0.02 | +0.6% | $3.25 | $3.25 | $3.25 | 168 | |
| $3.23 | -0.12 | -3.6% | $3.23 | $3.23 | $3.23 | 382 | |
| $3.35 | 0.00 | 0.0% | $3.18 | $3.35 | $3.14 | 5,039 | |
| $3.35 | +0.003 | +0.1% | $3.35 | $3.35 | $3.11 | 5,585 | |
| $3.347 | -0.333 | -9.0% | $3.68 | $3.70 | $3.26 | 3,996 | |
| $3.68 | +0.10 | +2.8% | $3.408 | $3.68 | $3.40 | 7,690 | |
| $3.58 | +0.13 | +3.8% | $3.552 | $3.59 | $3.45 | 6,461 | |
| $3.45 | -0.01 | -0.3% | $3.80 | $3.80 | $3.45 | 5,100 | |
| $3.46 | +0.05 | +1.5% | $3.42 | $3.46 | $3.40 | 965 | |
| $3.41 | -0.398 | -10.5% | $3.75 | $3.75 | $3.41 | 17,096 |
- Ticker
- OTC:GSNR
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
Log in to ask 6ix AI your own questions about Grayscale NEAR Trust.