GSOL(GSOL)
GSOL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $5.76 | $5.84 | $5.66 | $5.74 | 3.10M |
| 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 |
| 7/16/2026 | $5.76 | $5.79 | $5.68 | $5.71 | 5.28M |
| 7/15/2026 | $5.93 | $5.95 | $5.80 | $5.81 | 3.97M |
| 7/14/2026 | $5.84 | $5.86 | $5.77 | $5.82 | 5.52M |
| 7/13/2026 | $5.70 | $5.75 | $5.61 | $5.66 | 4.44M |
| 7/10/2026 | $5.94 | $5.98 | $5.81 | $5.85 | 5.78M |
| 7/9/2026 | $5.84 | $5.91 | $5.81 | $5.89 | 4.40M |
| 7/8/2026 | $5.78 | $5.84 | $5.74 | $5.83 | 4.75M |
| 7/7/2026 | $6.08 | $6.23 | $6.06 | $6.13 | 5.31M |
| 7/6/2026 | $5.98 | $6.20 | $5.97 | $6.18 | 3.87M |
| 7/2/2026 | $6.09 | $6.17 | $6.02 | $6.08 | 5.26M |
| 7/1/2026 | $5.65 | $5.88 | $5.61 | $5.79 | 6.50M |
| 6/30/2026 | $5.44 | $5.57 | $5.40 | $5.53 | 6.88M |
| 6/29/2026 | $5.53 | $5.73 | $5.42 | $5.71 | 6.74M |
| 6/26/2026 | $5.16 | $5.55 | $5.16 | $5.49 | 7.13M |
| 6/25/2026 | $5.11 | $5.11 | $4.80 | $4.96 | 7.42M |
| 6/24/2026 | $5.18 | $5.21 | $4.86 | $4.96 | 6.62M |
| 6/23/2026 | $5.17 | $5.23 | $5.14 | $5.17 | 4.11M |
| 6/22/2026 | $5.57 | $5.63 | $5.43 | $5.46 | 2.50M |
| 6/18/2026 | $5.39 | $5.39 | $5.12 | $5.21 | 3.35M |
| 6/17/2026 | $5.41 | $5.60 | $5.35 | $5.36 | 4.01M |
| 6/16/2026 | $5.56 | $5.58 | $5.42 | $5.53 | 3.89M |
| 6/15/2026 | $5.54 | $5.71 | $5.49 | $5.64 | 5.40M |
| 6/12/2026 | $5.01 | $5.16 | $4.98 | $5.00 | 3.96M |
| 6/11/2026 | $4.89 | $5.04 | $4.86 | $5.02 | 3.84M |
| 6/10/2026 | $4.82 | $4.93 | $4.74 | $4.76 | 5.76M |
| 6/9/2026 | $4.92 | $4.96 | $4.76 | $4.90 | 4.22M |
| 6/8/2026 | $5.01 | $5.08 | $4.97 | $5.06 | 4.72M |
| 6/5/2026 | $4.99 | $5.00 | $4.61 | $4.76 | 9.69M |
| 6/4/2026 | $5.19 | $5.29 | $5.13 | $5.17 | 5.64M |
| 6/3/2026 | $5.60 | $5.62 | $5.37 | $5.39 | 4.66M |
| 6/2/2026 | $5.92 | $5.93 | $5.58 | $5.64 | 5.14M |
| 6/1/2026 | $6.00 | $6.08 | $5.92 | $6.08 | 3.14M |
| 5/29/2026 | $6.09 | $6.23 | $6.02 | $6.13 | 2.20M |
| 5/28/2026 | $6.04 | $6.21 | $5.99 | $6.15 | 1.85M |
| 5/27/2026 | $6.24 | $6.34 | $6.21 | $6.27 | 1.40M |
| 5/26/2026 | $6.35 | $6.44 | $6.22 | $6.26 | 1.53M |
| 5/22/2026 | $6.53 | $6.55 | $6.29 | $6.33 | 2.06M |
| 5/21/2026 | $6.42 | $6.58 | $6.38 | $6.57 | 2.90M |
| 5/20/2026 | $6.33 | $6.51 | $6.30 | $6.44 | 1.88M |
| 5/19/2026 | $6.30 | $6.36 | $6.26 | $6.31 | 1.52M |
| 5/18/2026 | $6.37 | $6.37 | $6.24 | $6.35 | 3.30M |
| 5/15/2026 | $6.75 | $6.75 | $6.62 | $6.68 | 1.77M |
| 5/14/2026 | $6.81 | $7.01 | $6.79 | $6.95 | 1.53M |
| 5/13/2026 | $6.96 | $6.98 | $6.74 | $6.80 | 2.68M |
| 5/12/2026 | $7.11 | $7.13 | $7.00 | $7.10 | 1.94M |
| 5/11/2026 | $7.12 | $7.36 | $7.05 | $7.34 | 3.60M |
| 5/8/2026 | $6.59 | $6.94 | $6.58 | $6.93 | 2.42M |
| 5/7/2026 | $6.66 | $6.68 | $6.57 | $6.61 | 1.42M |
| 5/6/2026 | $6.62 | $6.69 | $6.54 | $6.68 | 2.34M |
| 5/5/2026 | $6.41 | $6.47 | $6.35 | $6.45 | 1.14M |
| 5/4/2026 | $6.29 | $6.37 | $6.26 | $6.31 | 1.70M |
| 5/1/2026 | $6.30 | $6.33 | $6.25 | $6.26 | 1.13M |
| 4/30/2026 | $6.19 | $6.26 | $6.17 | $6.20 | 989,417 |
| 4/29/2026 | $6.27 | $6.27 | $6.07 | $6.13 | 1.71M |