GSOL(GSOL)
GSOL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7.97 | $8.04 | $7.83 | $7.87 | 3.50M |
| 10/13/2026 | $8.07 | $8.21 | $8.05 | $8.14 | 1.73M |
| 10/12/2026 | $8.31 | $8.36 | $8.09 | $8.18 | 1.59M |
| 10/9/2026 | $8.34 | $8.36 | $8.19 | $8.21 | 1.37M |
| 10/8/2026 | $8.48 | $8.52 | $7.99 | $8.25 | 4.10M |
| 10/7/2026 | $8.77 | $8.86 | $8.73 | $8.75 | 1.56M |
| 10/6/2026 | $9.10 | $9.23 | $9.09 | $9.14 | 827,633 |
| 10/5/2026 | $9.13 | $9.16 | $8.99 | $9.10 | 1.50M |
| 10/2/2026 | $9.28 | $9.37 | $8.90 | $8.96 | 2.79M |
| 10/1/2026 | $8.86 | $9.04 | $8.86 | $8.97 | 2.10M |
| 9/30/2026 | $9.27 | $9.30 | $8.87 | $8.88 | 3.46M |
| 9/29/2026 | $9.20 | $9.23 | $8.90 | $9.01 | 2.12M |
| 9/28/2026 | $9.09 | $9.15 | $8.90 | $8.97 | 2.54M |
| 9/25/2026 | $9.08 | $9.32 | $8.98 | $9.26 | 4.34M |
| 9/24/2026 | $8.69 | $8.94 | $8.65 | $8.89 | 2.97M |
| 9/23/2026 | $8.85 | $8.89 | $8.57 | $8.67 | 3.86M |
| 9/22/2026 | $8.88 | $9.00 | $8.79 | $8.96 | 3.69M |
| 9/21/2026 | $8.90 | $9.03 | $8.84 | $8.97 | 4.97M |
| 9/18/2026 | $8.03 | $8.67 | $8.02 | $8.67 | 5.37M |
| 9/17/2026 | $7.58 | $7.73 | $7.54 | $7.64 | 2.03M |
| 9/16/2026 | $7.37 | $7.48 | $7.28 | $7.41 | 2.69M |
| 9/15/2026 | $7.66 | $7.66 | $7.25 | $7.41 | 3.60M |
| 9/14/2026 | $7.67 | $7.87 | $7.66 | $7.82 | 3.29M |
| 9/11/2026 | $7.64 | $8.00 | $7.60 | $7.73 | 3.75M |
| 9/10/2026 | $7.53 | $7.59 | $7.47 | $7.54 | 3.05M |
| 9/9/2026 | $7.92 | $7.92 | $7.72 | $7.74 | 2.01M |
| 9/8/2026 | $7.77 | $7.93 | $7.68 | $7.81 | 2.83M |
| 9/4/2026 | $7.67 | $7.72 | $7.58 | $7.68 | 2.54M |
| 9/3/2026 | $7.67 | $8.00 | $7.64 | $7.97 | 2.85M |
| 9/2/2026 | $7.45 | $7.58 | $7.44 | $7.55 | 1.83M |
| 9/1/2026 | $7.72 | $7.79 | $7.46 | $7.60 | 2.68M |
| 8/31/2026 | $7.78 | $7.96 | $7.75 | $7.86 | 1.85M |
| 8/28/2026 | $7.98 | $8.19 | $7.77 | $7.86 | 5.18M |
| 8/27/2026 | $7.94 | $8.33 | $7.91 | $8.31 | 5.40M |
| 8/26/2026 | $7.27 | $7.38 | $7.21 | $7.35 | 2.52M |
| 8/25/2026 | $7.35 | $7.50 | $7.30 | $7.43 | 3.14M |
| 8/24/2026 | $7.29 | $7.40 | $7.16 | $7.32 | 5.81M |
| 8/21/2026 | $6.87 | $6.99 | $6.81 | $6.89 | 3.78M |
| 8/20/2026 | $6.59 | $6.67 | $6.52 | $6.62 | 3.47M |
| 8/19/2026 | $5.95 | $6.28 | $5.93 | $6.25 | 4.91M |
| 8/18/2026 | $5.75 | $5.86 | $5.75 | $5.84 | 1.24M |
| 8/17/2026 | $5.69 | $5.77 | $5.69 | $5.74 | 1.56M |
| 8/14/2026 | $5.70 | $5.73 | $5.65 | $5.67 | 1.34M |
| 8/13/2026 | $5.75 | $5.79 | $5.67 | $5.76 | 1.11M |
| 8/12/2026 | $5.77 | $5.78 | $5.70 | $5.73 | 2.00M |
| 8/11/2026 | $5.73 | $5.75 | $5.64 | $5.72 | 2.64M |
| 8/10/2026 | $5.80 | $5.80 | $5.72 | $5.76 | 1.79M |
| 8/7/2026 | $5.59 | $5.62 | $5.54 | $5.60 | 1.98M |
| 8/6/2026 | $5.50 | $5.56 | $5.47 | $5.49 | 2.28M |
| 8/5/2026 | $5.56 | $5.65 | $5.54 | $5.63 | 2.22M |
| 8/4/2026 | $5.56 | $5.62 | $5.53 | $5.61 | 1.64M |
| 8/3/2026 | $5.47 | $5.61 | $5.46 | $5.58 | 2.15M |
| 7/31/2026 | $5.57 | $5.57 | $5.49 | $5.51 | 2.16M |
| 7/30/2026 | $5.61 | $5.66 | $5.59 | $5.64 | 2.48M |
| 7/29/2026 | $5.55 | $5.62 | $5.47 | $5.48 | 5.29M |
| 7/28/2026 | $5.50 | $5.63 | $5.46 | $5.59 | 2.62M |
| 7/27/2026 | $5.76 | $5.84 | $5.66 | $5.74 | 3.11M |
| 7/24/2026 | $5.62 | $5.63 | $5.54 | $5.57 | 3.95M |
| 7/23/2026 | $5.77 | $5.81 | $5.69 | $5.71 | 5.47M |
| 7/22/2026 | $5.81 | $5.95 | $5.81 | $5.86 | 5.02M |
| 7/21/2026 | $5.90 | $5.93 | $5.85 | $5.87 | 4.23M |
| 7/20/2026 | $5.79 | $5.91 | $5.71 | $5.85 | 8.52M |
| 7/17/2026 | $5.57 | $5.70 | $5.52 | $5.67 | 5.24M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
