Global Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	249,401
Sep 10, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	100,500
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	-	126,000
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	161,100
Sep 4, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	166,500
Sep 3, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	212,000
Sep 2, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	57,500
Sep 1, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	67,926
Aug 31, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	313,900
Aug 28, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	92,500
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	246,600
Aug 26, 2026	0.30	0.32	0.28	0.30	0.30	-1.67%	470,066
Aug 25, 2026	0.30	0.30	0.29	0.30	0.30	-	212,000
Aug 24, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	68,821
Aug 20, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	19,500
Aug 19, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	405,000
Aug 18, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	71,970
Aug 17, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	232,644
Aug 14, 2026	0.35	0.35	0.34	0.35	0.35	-	39,000
Aug 13, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	133,000
Aug 12, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	114,000
Aug 11, 2026	0.34	0.35	0.32	0.34	0.34	-	288,500
Aug 10, 2026	0.34	0.35	0.32	0.34	0.34	6.25%	318,613
Aug 7, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	193,600
Aug 6, 2026	0.30	0.31	0.28	0.30	0.30	-	218,306
Aug 5, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	54,500
Aug 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	40,160
Jul 30, 2026	0.29	0.30	0.27	0.30	0.30	-	57,010
Jul 29, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	21,000
Jul 28, 2026	0.30	0.32	0.27	0.32	0.32	6.67%	299,500
Jul 27, 2026	0.28	0.31	0.28	0.30	0.30	-	74,974
Jul 24, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	47,900
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	1,500
Jul 22, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	7,400
Jul 21, 2026	0.27	0.28	0.27	0.28	0.28	-	9,868
Jul 20, 2026	0.32	0.32	0.27	0.28	0.28	-11.11%	103,500
Jul 17, 2026	0.31	0.32	0.28	0.32	0.32	1.61%	177,500
Jul 16, 2026	0.30	0.33	0.29	0.31	0.31	3.33%	37,500
Jul 15, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	9,000
Jul 14, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	7,500
Jul 13, 2026	0.32	0.33	0.32	0.33	0.33	-	9,500
Jul 10, 2026	0.32	0.33	0.32	0.33	0.33	-	2,500
Jul 9, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	148,500
Jul 8, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	7,500
Jul 7, 2026	0.32	0.34	0.30	0.33	0.33	3.13%	307,900
Jul 6, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	16,050
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,000
Jul 2, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	41,726
Jun 30, 2026	0.33	0.33	0.31	0.33	0.33	-2.94%	6,500
Jun 26, 2026	0.35	0.35	0.33	0.34	0.34	3.03%	60,060