Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GSOL )

470.00 -0.89 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 460.00 486.00 445.75 470.00 5,712 -0.89(-0.19%)
May 23, 2024 465.00 484.10 440.50 470.89 5,981 +1.47(+0.31%)
May 22, 2024 440.00 488.75 437.39 469.42 6,978 +26.93(+6.09%)
May 21, 2024 447.00 448.00 425.01 442.49 4,885 +8.49(+1.96%)
May 20, 2024 399.00 437.00 383.55 434.00 8,170 +44.00(+11.28%)
May 17, 2024 408.50 428.99 377.00 390.00 5,259 -17.00(-4.18%)
May 16, 2024 391.00 417.16 385.20 407.00 7,904 +17.36(+4.46%)
May 15, 2024 367.99 390.00 358.00 389.64 5,663 +34.00(+9.56%)
May 14, 2024 358.25 369.99 355.00 355.64 4,114 -8.35(-2.29%)
May 13, 2024 354.97 363.99 341.18 363.99 3,529 +11.98(+3.40%)
May 10, 2024 371.00 371.00 352.00 352.01 2,653 -10.99(-3.03%)
May 09, 2024 355.00 364.58 337.00 363.00 2,578 +12.25(+3.49%)
May 08, 2024 362.25 362.64 336.50 350.75 5,828 -12.25(-3.37%)
May 07, 2024 369.50 376.50 363.00 363.00 3,512 -1.20(-0.33%)
May 06, 2024 374.98 380.00 364.20 364.20 3,731 +3.20(+0.89%)
May 03, 2024 375.00 385.00 355.00 361.00 4,725 -11.47(-3.08%)
May 02, 2024 365.00 380.50 365.00 372.47 5,963 +12.47(+3.46%)
May 01, 2024 332.55 378.00 327.00 360.00 7,745 +25.00(+7.46%)
Apr 30, 2024 353.00 359.00 333.10 335.00 6,736 -20.00(-5.63%)
Apr 29, 2024 381.00 390.00 350.00 355.00 7,172 -27.00(-7.07%)
Apr 26, 2024 394.00 399.99 382.00 382.00 4,737 -12.90(-3.27%)
Apr 25, 2024 399.00 409.00 374.00 394.90 5,440 +2.89(+0.74%)
Apr 24, 2024 451.00 451.00 392.01 392.01 9,563 -45.99(-10.50%)
Apr 23, 2024 427.03 447.00 427.03 438.00 3,258 +10.97(+2.57%)
Apr 22, 2024 388.00 435.92 388.00 427.03 7,401 +37.03(+9.49%)
Apr 19, 2024 380.03 390.00 376.00 390.00 5,832 +18.00(+4.84%)
Apr 18, 2024 347.00 383.50 347.00 372.00 3,872 +22.00(+6.29%)
Apr 17, 2024 352.60 366.94 326.19 350.00 6,284 +10.00(+2.94%)
Apr 16, 2024 344.75 344.75 326.46 340.00 4,163 -3.70(-1.08%)
Apr 15, 2024 365.96 390.00 340.00 343.70 5,096 -6.29(-1.80%)
Apr 12, 2024 379.99 379.99 338.00 349.99 6,327 -29.01(-7.65%)
Apr 11, 2024 413.00 413.74 362.00 379.00 6,618 -18.00(-4.53%)
Apr 10, 2024 399.00 415.00 383.11 397.00 3,819 -10.84(-2.66%)
Apr 09, 2024 412.00 412.00 381.41 407.84 4,064 -5.16(-1.25%)
Apr 08, 2024 401.75 423.66 401.75 413.00 3,373 +20.10(+5.11%)
Apr 05, 2024 410.00 414.00 383.00 392.90 4,224 -17.10(-4.17%)
Apr 04, 2024 401.32 429.01 401.32 410.00 4,068 +8.69(+2.17%)
Apr 03, 2024 422.55 425.00 400.01 401.31 2,889 -18.81(-4.48%)
Apr 02, 2024 400.01 427.00 376.04 420.12 7,348 -4.88(-1.15%)
Apr 01, 2024 436.00 444.96 386.81 425.00 8,302 -8.00(-1.85%)
Mar 28, 2024 411.10 439.00 408.00 433.00 4,576 +26.51(+6.52%)
Mar 27, 2024 444.00 446.50 382.02 406.49 9,264 -4.76(-1.16%)
Mar 26, 2024 448.00 449.75 390.00 411.25 7,982 -32.75(-7.38%)
Mar 25, 2024 400.01 446.99 397.00 444.00 14,839 +48.99(+12.40%)
Mar 22, 2024 388.00 409.49 358.00 395.01 7,860 +1.01(+0.26%)
Mar 21, 2024 424.00 435.00 394.00 394.00 13,893 +19.00(+5.07%)
Mar 20, 2024 330.00 375.00 290.00 375.00 15,100 +37.75(+11.19%)
Mar 19, 2024 349.85 351.00 311.00 337.25 22,155 -30.75(-8.36%)
Mar 18, 2024 490.00 493.25 342.00 368.00 21,771 -52.00(-12.38%)
Mar 15, 2024 340.00 420.00 340.00 420.00 14,415 +88.00(+26.50%)
Mar 14, 2024 366.02 385.00 328.00 332.00 18,255 +6.50(+2.00%)
Mar 13, 2024 250.11 350.00 250.11 325.50 22,221 +74.50(+29.68%)
Mar 12, 2024 318.00 318.16 175.00 251.00 48,653 -66.00(-20.82%)
Mar 11, 2024 570.00 570.00 317.00 317.00 37,413 -223.00(-41.30%)
Mar 08, 2024 561.22 561.22 527.01 540.00 12,047 +35.00(+6.93%)
Mar 07, 2024 521.02 580.00 485.01 505.00 14,786 +20.00(+4.12%)
Mar 06, 2024 445.00 490.00 440.00 485.00 9,330 +85.00(+21.25%)
Mar 05, 2024 456.00 515.00 364.80 400.00 21,275 -39.30(-8.95%)
Mar 04, 2024 400.00 479.49 400.00 439.30 22,080 +74.30(+20.36%)
Mar 01, 2024 351.00 382.00 350.00 365.00 15,132 +17.00(+4.89%)
Feb 29, 2024 315.50 350.00 290.00 348.00 18,414 +82.90(+31.27%)
Feb 28, 2024 277.00 316.95 264.00 265.10 14,643 +1.10(+0.42%)
Feb 27, 2024 240.50 275.00 240.50 264.00 9,757 +23.99(+10.00%)
Feb 26, 2024 228.68 260.01 220.00 240.01 13,146 +22.01(+10.10%)
Feb 23, 2024 211.00 230.00 210.00 218.00 4,554 +2.75(+1.28%)
Feb 22, 2024 203.00 224.95 203.00 215.25 3,214 +6.24(+2.98%)
Feb 21, 2024 223.00 234.00 190.11 209.01 5,681 -12.99(-5.85%)
Feb 20, 2024 230.00 230.00 219.99 222.00 6,761 -10.00(-4.31%)
Feb 16, 2024 255.00 255.00 232.00 232.00 7,986 -10.50(-4.33%)
Feb 15, 2024 250.00 270.00 238.00 242.50 6,517 +12.50(+5.43%)
Feb 14, 2024 215.00 245.00 215.00 230.00 12,514 +34.50(+17.65%)
Feb 13, 2024 209.00 219.00 195.50 195.50 4,483 -1.47(-0.75%)
Feb 12, 2024 186.00 196.97 173.83 196.97 5,332 +9.17(+4.89%)
Feb 09, 2024 183.75 191.00 181.57 187.80 5,902 +6.80(+3.76%)
Feb 08, 2024 175.00 186.00 175.00 181.00 7,260 +13.00(+7.74%)
Feb 07, 2024 159.65 168.00 158.50 168.00 4,165 +11.25(+7.18%)
Feb 06, 2024 164.00 165.20 155.01 156.75 4,032 -5.25(-3.24%)
Feb 05, 2024 185.00 185.00 162.00 162.00 6,623 -13.27(-7.57%)
Feb 02, 2024 167.99 179.40 165.91 175.27 6,054 +7.27(+4.33%)
Feb 01, 2024 163.53 174.55 163.53 168.00 6,609 +7.00(+4.35%)
Jan 31, 2024 170.00 181.55 161.00 161.00 8,098 -20.55(-11.32%)
Jan 30, 2024 161.99 188.99 161.41 181.55 14,402 +26.33(+16.96%)
Jan 29, 2024 139.40 155.22 130.00 155.22 14,270 +28.17(+22.17%)
Jan 26, 2024 116.00 138.00 112.00 127.05 7,704 +17.05(+15.50%)
Jan 25, 2024 128.87 128.87 109.78 110.00 7,615 -17.07(-13.43%)
Jan 24, 2024 138.90 138.90 125.00 127.07 6,466 -6.93(-5.17%)
Jan 23, 2024 135.05 138.59 128.77 134.00 6,010 -9.00(-6.29%)
Jan 22, 2024 142.50 148.50 140.00 143.00 7,425 -5.00(-3.38%)
Jan 19, 2024 151.99 151.99 140.01 148.00 7,316 +5.00(+3.50%)
Jan 18, 2024 153.22 156.99 142.00 143.00 5,623 -13.99(-8.91%)
Jan 17, 2024 151.00 160.00 147.00 156.99 5,107 +9.99(+6.80%)
Jan 16, 2024 151.01 155.50 147.00 147.00 5,271 -4.50(-2.97%)
Jan 12, 2024 157.89 163.99 147.00 151.50 4,419 -8.50(-5.31%)
Jan 11, 2024 160.00 171.00 146.00 160.00 17,146 +18.99(+13.47%)
Jan 10, 2024 148.00 148.00 141.01 141.01 3,500 -10.77(-7.10%)
Jan 09, 2024 151.00 155.00 140.01 151.78 3,943 -0.22(-0.14%)
Jan 08, 2024 144.81 156.74 143.88 152.00 9,433 -8.00(-5.00%)
Jan 05, 2024 158.50 160.00 148.01 160.00 4,577 +4.97(+3.21%)
Jan 04, 2024 154.99 170.90 150.06 155.03 6,157 +7.03(+4.75%)
Jan 03, 2024 140.01 164.47 140.01 148.00 6,232 -7.00(-4.52%)
Jan 02, 2024 151.00 165.01 151.00 155.00 8,070 +15.01(+10.72%)
Dec 29, 2023 145.00 155.50 137.25 139.99 12,083 -0.01(-0.01%)
Dec 28, 2023 146.15 149.00 128.00 140.00 19,492 -19.99(-12.49%)
Dec 27, 2023 155.00 169.99 145.01 159.99 16,291 +0.29(+0.18%)
Dec 26, 2023 177.00 189.00 136.85 159.70 22,639 -8.15(-4.85%)
Dec 22, 2023 143.15 169.97 128.00 167.85 22,841 +4.85(+2.97%)
Dec 21, 2023 135.00 167.00 128.00 163.00 22,818 +38.03(+30.43%)
Dec 20, 2023 118.55 135.00 107.00 124.97 19,332 +9.98(+8.68%)
Dec 19, 2023 114.10 115.00 106.00 114.99 13,134 +10.99(+10.57%)
Dec 18, 2023 91.00 110.00 90.00 104.00 30,982 +10.25(+10.93%)
Dec 15, 2023 94.00 94.22 89.31 93.75 2,933 -0.25(-0.27%)
Dec 14, 2023 94.51 97.92 92.50 94.00 14,220 -1.85(-1.93%)
Dec 13, 2023 90.00 96.62 86.02 95.85 19,843 +5.69(+6.31%)
Dec 12, 2023 89.00 93.00 87.17 90.16 5,806 +0.36(+0.40%)
Dec 11, 2023 90.02 95.00 85.50 89.80 6,928 -5.20(-5.47%)
Dec 08, 2023 94.52 99.12 92.78 95.00 20,310 +7.00(+7.95%)
Dec 07, 2023 93.00 97.50 88.00 88.00 15,623 -2.03(-2.25%)
Dec 06, 2023 90.00 94.89 87.00 90.03 18,640 -1.31(-1.43%)
Dec 05, 2023 92.00 92.37 90.00 91.34 10,503 +0.34(+0.37%)
Dec 04, 2023 96.00 96.00 87.01 91.00 10,927 -1.00(-1.09%)
Dec 01, 2023 94.00 96.50 92.00 92.00 12,207 -1.00(-1.08%)
Nov 30, 2023 95.55 97.10 89.00 93.00 5,127 +1.00(+1.09%)
Nov 29, 2023 104.00 109.80 91.00 92.00 14,778 -9.60(-9.45%)
Nov 28, 2023 92.50 104.35 91.01 101.60 5,423 +9.10(+9.84%)
Nov 27, 2023 108.25 121.99 92.50 92.50 8,742 -15.75(-14.55%)
Nov 24, 2023 115.00 130.00 105.35 108.25 4,293 -6.75(-5.87%)
Nov 22, 2023 110.00 115.00 100.00 115.00 6,000 +10.00(+9.52%)
Nov 21, 2023 125.00 125.00 99.85 105.00 6,935 -10.20(-8.85%)
Nov 20, 2023 119.99 136.55 112.12 115.20 10,845 +3.70(+3.32%)
Nov 17, 2023 95.00 113.99 89.55 111.50 3,568 +11.50(+11.50%)
Nov 16, 2023 108.00 108.00 70.00 100.00 13,359 -12.00(-10.71%)
Nov 15, 2023 130.00 165.00 100.01 112.00 19,043 -3.00(-2.61%)
Nov 14, 2023 139.00 139.00 90.00 115.00 7,645 -35.00(-23.33%)
Nov 13, 2023 166.50 175.00 148.00 150.00 9,821 -52.00(-25.74%)
Nov 10, 2023 144.99 202.00 135.00 202.00 5,837 +76.99(+61.59%)
Nov 09, 2023 131.00 140.00 125.01 125.01 6,126 +5.01(+4.18%)
Nov 08, 2023 100.00 130.56 96.00 120.00 3,234 +25.00(+26.32%)
Nov 07, 2023 79.65 98.80 69.99 95.00 5,865 +19.00(+25.00%)
Nov 06, 2023 83.00 87.84 75.01 76.00 6,111 -6.00(-7.32%)
Nov 03, 2023 89.50 98.80 76.00 82.00 8,814 +6.50(+8.61%)
Nov 02, 2023 81.47 82.25 64.26 75.50 6,349 -11.50(-13.22%)
Nov 01, 2023 84.00 90.20 83.00 87.00 5,066 +13.00(+17.57%)
Oct 31, 2023 68.00 84.00 68.00 74.00 6,030 +10.45(+16.44%)
Oct 30, 2023 53.80 75.00 53.00 63.55 4,810 +10.99(+20.91%)
Oct 27, 2023 47.50 52.56 45.25 52.56 710 +7.56(+16.80%)
Oct 26, 2023 51.01 59.00 45.00 45.00 4,156 -16.10(-26.35%)
Oct 25, 2023 54.16 62.50 48.76 61.10 3,565 -23.89(-28.11%)
Oct 24, 2023 89.89 117.00 62.01 84.99 2,725 +34.99(+69.98%)
Oct 23, 2023 42.43 50.00 42.43 50.00 1,959 +10.00(+25.00%)
Oct 20, 2023 40.00 40.00 40.00 40.00 468 +5.00(+14.29%)
Oct 19, 2023 35.00 35.00 35.00 35.00 294 +0.00(+0.00%)
Oct 18, 2023 32.00 35.00 32.00 35.00 550 +3.87(+12.43%)
Oct 13, 2023 31.13 40 +0.13(+0.42%)
Oct 11, 2023 31.00 4 +0.00(+0.00%)
Oct 09, 2023 31.00 0 -2.75(-8.15%)
Oct 06, 2023 34.06 34.06 33.75 33.75 316 -0.25(-0.74%)
Oct 02, 2023 34.00 16 +2.00(+6.25%)
Sep 29, 2023 32.00 32.00 32.00 32.00 611 +1.01(+3.26%)
Sep 22, 2023 30.99 34 +0.00(+0.00%)
Sep 21, 2023 30.99 30.99 30.99 30.99 307 +4.99(+19.19%)
Sep 14, 2023 26.00 0 -5.00(-16.13%)
Sep 06, 2023 31.00 13 +0.00(+0.00%)
Sep 05, 2023 31.00 35.50 31.00 31.00 567 +0.00(+0.00%)
Sep 01, 2023 35.50 35.50 31.00 31.00 549 -4.50(-12.68%)
Aug 30, 2023 35.50 200 +5.02(+16.47%)
Aug 29, 2023 30.43 35.94 30.43 30.48 1,035 +0.48(+1.60%)
Aug 24, 2023 30.00 0 +0.00(+0.00%)
Aug 23, 2023 30.00 30.00 30.00 30.00 185 -2.95(-8.95%)
Aug 18, 2023 32.95 42 -1.05(-3.09%)
Aug 17, 2023 36.00 37.90 34.00 34.00 1,840 -2.00(-5.56%)
Aug 16, 2023 36.00 36.00 36.00 36.00 355 -6.00(-14.29%)
Aug 15, 2023 37.45 42.00 37.45 42.00 868 +4.50(+12.00%)
Aug 14, 2023 37.50 37.50 37.45 37.50 896 -0.40(-1.06%)
Aug 11, 2023 37.50 37.90 37.50 37.90 351 +3.12(+8.97%)
Aug 10, 2023 34.78 34.78 34.78 34.78 107 -0.22(-0.63%)
Aug 09, 2023 40.00 40.00 35.00 35.00 1,888 -3.00(-7.89%)
Aug 08, 2023 36.98 40.00 36.98 38.00 991 +3.00(+8.57%)
Aug 07, 2023 35.00 35.00 35.00 35.00 159 +0.00(+0.00%)
Aug 04, 2023 33.66 36.00 31.00 35.00 898 -2.50(-6.67%)
Aug 03, 2023 38.00 38.00 37.50 37.50 983 +0.00(+0.00%)
Jul 31, 2023 37.50 37 -0.40(-1.06%)
Jul 28, 2023 40.00 40.00 36.05 37.90 2,042 +8.89(+30.64%)
Jul 27, 2023 34.50 37.00 29.01 29.01 525 -6.24(-17.70%)
Jul 26, 2023 39.00 39.50 34.76 35.25 4,304 -2.75(-7.24%)
Jul 25, 2023 40.00 40.00 38.00 38.00 1,044 +2.00(+5.56%)
Jul 24, 2023 39.85 39.85 34.76 36.00 2,005 -3.85(-9.66%)
Jul 21, 2023 40.00 40.00 39.85 39.85 1,073 +2.85(+7.70%)
Jul 20, 2023 45.40 45.40 37.00 37.00 1,865 -8.00(-17.78%)
Jul 19, 2023 35.50 45.00 35.50 45.00 1,125 +3.00(+7.14%)
Jul 18, 2023 47.40 47.40 40.70 42.00 1,728 -3.00(-6.67%)
Jul 17, 2023 42.00 51.20 41.90 45.00 2,685 +6.00(+15.38%)
Jul 14, 2023 40.00 40.00 39.00 39.00 886 -0.80(-2.01%)
Jul 13, 2023 25.10 39.90 25.10 39.80 3,949 +6.80(+20.61%)
Jul 12, 2023 33.00 34.00 32.90 33.00 1,208 +0.05(+0.15%)
Jul 11, 2023 26.00 32.95 26.00 32.95 1,782 +9.95(+43.26%)
Jul 10, 2023 23.00 23.00 23.00 23.00 284 +1.00(+4.55%)
Jul 05, 2023 22.00 9 -2.05(-8.52%)
Jun 29, 2023 24.05 48 +5.65(+30.71%)
Jun 28, 2023 18.00 18.40 18.00 18.40 1,876 -0.60(-3.16%)
Jun 27, 2023 19.00 19.27 17.90 19.00 1,700 +0.95(+5.26%)
Jun 23, 2023 18.05 56 -0.95(-5.00%)
Jun 21, 2023 19.00 118 +1.50(+8.57%)
Jun 16, 2023 17.50 20 -0.05(-0.28%)
Jun 15, 2023 17.55 17.55 17.55 17.55 229 +0.31(+1.80%)
Jun 13, 2023 17.24 0 +0.59(+3.54%)
Jun 12, 2023 16.61 16.65 16.61 16.65 357 -1.35(-7.50%)
Jun 09, 2023 17.01 18.00 16.50 18.00 1,607 -0.01(-0.06%)
Jun 08, 2023 18.00 18.01 18.00 18.01 881 +0.01(+0.06%)
Jun 07, 2023 19.25 19.25 18.00 18.00 1,467 -1.03(-5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.