Global Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.32	0.31	0.31	-	-6.06%	4,500
Apr 27, 2026	0.31	0.33	0.29	0.33	0.33	3.13%	130,600
Apr 24, 2026	0.30	0.34	0.29	0.32	0.32	10.34%	91,500
Apr 23, 2026	0.31	0.32	0.29	0.29	0.29	-9.38%	143,030
Apr 22, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	241,500
Apr 21, 2026	0.29	0.32	0.29	0.31	0.31	8.77%	131,289
Apr 20, 2026	0.29	0.30	0.28	0.29	0.29	-3.39%	244,000
Apr 17, 2026	0.28	0.30	0.27	0.30	0.30	1.72%	156,303
Apr 16, 2026	0.28	0.29	0.26	0.29	0.29	1.75%	32,500
Apr 15, 2026	0.23	0.29	0.23	0.29	0.29	18.75%	118,200
Apr 14, 2026	0.22	0.24	0.22	0.24	0.24	9.09%	31,500
Apr 13, 2026	0.23	0.23	0.18	0.22	0.22	-8.33%	228,410
Apr 10, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	88,600
Apr 9, 2026	0.26	0.26	0.23	0.23	0.23	-13.21%	37,216
Apr 8, 2026	0.28	0.28	0.27	0.27	0.27	-7.02%	27,161
Apr 7, 2026	0.30	0.30	0.26	0.29	0.29	-5.00%	192,793
Apr 6, 2026	0.29	0.30	0.26	0.30	0.30	-	192,555
Apr 2, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	201,800
Apr 1, 2026	0.33	0.34	0.30	0.31	0.31	-13.89%	496,456
Mar 31, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	86,525
Mar 30, 2026	0.44	0.44	0.35	0.37	0.37	5.71%	617,050
Mar 27, 2026	0.39	0.39	0.35	0.35	0.35	-11.39%	31,305
Mar 26, 2026	0.38	0.40	0.38	0.40	0.40	9.72%	37,000
Mar 25, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	6,201
Mar 24, 2026	0.36	0.36	0.31	0.34	0.34	-8.11%	47,732
Mar 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	3,032
Mar 19, 2026	0.41	0.41	0.38	0.38	0.38	-11.63%	7,500
Mar 18, 2026	0.42	0.43	0.39	0.43	0.43	-	18,370
Mar 17, 2026	0.45	0.45	0.40	0.43	0.43	-2.27%	98,500
Mar 16, 2026	0.38	0.44	0.36	0.44	0.44	10.00%	84,407
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	6,300
Mar 12, 2026	0.44	0.44	0.40	0.40	0.40	-11.11%	73,075
Mar 11, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	58,337
Mar 10, 2026	0.43	0.45	0.40	0.44	0.44	2.33%	189,262
Mar 9, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	155,500
Mar 6, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	59,700
Mar 5, 2026	0.38	0.42	0.36	0.41	0.41	10.81%	87,085
Mar 4, 2026	0.34	0.37	0.33	0.37	0.37	15.62%	76,000
Mar 3, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	54,500
Mar 2, 2026	0.32	0.34	0.30	0.31	0.31	-	143,500
Feb 27, 2026	0.33	0.35	0.30	0.31	0.31	-6.06%	209,000
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	4,000
Feb 25, 2026	0.35	0.35	0.29	0.31	0.31	-6.06%	59,000
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	1,000
Feb 23, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	50,100
Feb 20, 2026	0.38	0.38	0.32	0.35	0.35	-7.89%	80,700
Feb 19, 2026	0.32	0.40	0.30	0.38	0.38	24.59%	78,000
Feb 18, 2026	0.35	0.35	0.31	0.31	0.31	-12.86%	23,600
Feb 13, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	11,000
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	2,100
Feb 9, 2026	0.39	0.39	0.38	0.38	0.38	-	25,215
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	11.76%	15,006
Feb 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	5,000
Feb 3, 2026	0.38	0.40	0.35	0.35	0.35	-	38,355
Feb 2, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	10,000
Jan 30, 2026	0.39	0.39	0.36	0.37	0.37	-7.50%	95,615
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	2,100
Jan 28, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	16,000
Jan 27, 2026	0.37	0.38	0.37	0.37	0.37	-	12,500
Jan 26, 2026	0.39	0.39	0.36	0.37	0.37	5.71%	48,920
Jan 23, 2026	0.39	0.39	0.35	0.35	0.35	-10.26%	76,500
Jan 22, 2026	0.44	0.44	0.39	0.39	0.39	-11.36%	16,350
Jan 21, 2026	0.41	0.45	0.41	0.44	0.44	-	71,650
Jan 20, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	16,300
Jan 19, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	45,003
Jan 16, 2026	0.51	0.51	0.48	0.50	0.50	-1.00%	20,150
Jan 15, 2026	0.52	0.52	0.50	0.50	0.50	-	21,500
Jan 14, 2026	0.50	0.53	0.48	0.50	0.50	-	25,981
Jan 13, 2026	0.45	0.50	0.45	0.50	0.50	13.64%	154,400
Jan 12, 2026	0.45	0.46	0.40	0.44	0.44	-6.38%	99,500
Jan 9, 2026	0.40	0.47	0.40	0.47	0.47	17.50%	87,078
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	2,000
Jan 7, 2026	0.41	0.42	0.41	0.42	0.42	-	52,008
Jan 6, 2026	0.41	0.43	0.33	0.42	0.42	2.44%	82,100
Jan 5, 2026	0.47	0.47	0.41	0.41	0.41	-12.77%	10,250
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	-	1,200
Dec 31, 2025	0.47	0.48	0.47	0.47	0.47	-	2,000
Dec 30, 2025	0.43	0.48	0.43	0.47	0.47	20.51%	89,700
Dec 24, 2025	0.40	0.41	0.37	0.39	0.39	-2.50%	5,000
Dec 23, 2025	0.40	0.42	0.35	0.40	0.40	-	141,000
Dec 22, 2025	0.48	0.48	0.40	0.40	0.40	-11.11%	109,238
Dec 19, 2025	0.55	0.55	0.45	0.45	0.45	-10.00%	60,870
Dec 18, 2025	0.44	0.50	0.34	0.50	0.50	11.11%	155,361
Dec 17, 2025	0.37	0.45	0.37	0.45	0.45	21.62%	36,355
Dec 16, 2025	0.35	0.37	0.35	0.37	0.37	13.85%	22,000
Dec 15, 2025	0.30	0.33	0.28	0.33	0.33	18.18%	174,020
Dec 12, 2025	0.33	0.35	0.28	0.28	0.28	-8.33%	166,900
Dec 9, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	1,216
Dec 8, 2025	0.35	0.35	0.30	0.35	0.35	-	5,913
Dec 5, 2025	0.30	0.35	0.23	0.35	0.35	40.00%	51,600
Dec 4, 2025	0.30	0.30	0.25	0.25	0.25	-16.67%	27,558
Dec 3, 2025	0.25	0.38	0.25	0.30	0.30	33.33%	152,421
Dec 2, 2025	0.20	0.25	0.20	0.23	0.23	-10.00%	116,100
Dec 1, 2025	0.18	0.25	0.18	0.25	0.25	66.67%	63,510
Nov 24, 2025	0.13	0.15	0.13	0.15	0.15	-	3,660
Nov 21, 2025	0.15	0.15	0.15	0.15	0.15	-	2,000
Nov 20, 2025	0.15	0.15	0.15	0.15	0.15	-	1,800
Nov 19, 2025	0.15	0.15	0.15	0.15	0.15	-	250
Nov 18, 2025	0.15	0.15	0.15	0.15	0.15	-14.29%	7,000
Nov 17, 2025	0.18	0.20	0.13	0.18	0.18	-	63,773