Global Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.25	0.27	0.25	0.27	0.27	-3.57%	117,000
May 13, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	1,000
May 12, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	5,045
May 11, 2026	0.28	0.28	0.25	0.25	0.25	-13.79%	5,000
May 8, 2026	0.28	0.29	0.26	0.29	0.29	-	23,500
May 7, 2026	0.28	0.29	0.24	0.29	0.29	-	89,043
May 6, 2026	0.28	0.30	0.26	0.29	0.29	-3.33%	63,300
May 5, 2026	0.26	0.30	0.24	0.30	0.30	15.38%	58,400
May 4, 2026	0.29	0.29	0.24	0.26	0.26	-13.33%	38,005
May 1, 2026	0.31	0.31	0.30	0.30	0.30	-	17,001
Apr 30, 2026	0.30	0.31	0.29	0.30	0.30	-4.76%	12,500
Apr 29, 2026	0.31	0.32	0.29	0.32	0.32	-1.56%	120,500
Apr 28, 2026	0.32	0.32	0.29	0.32	0.32	-3.03%	39,000
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