GSOL

Historical Stock Prices

$8.29
*  
0.08
 negative 
0.96%
Get GSOL Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.33 8.44 8.22 8.29 58,947
04/16/2014 8.48 8.48 8.2101 8.37 26,267
04/15/2014 8.32 8.47 8.08 8.43 56,151
04/14/2014 8.33 8.465 8.17 8.31 56,065
04/11/2014 8.34 8.5099 8.15 8.29 77,353
04/10/2014 8.71 8.71 8.33 8.43 86,226
04/09/2014 8.59 8.76 8.51 8.75 37,427
04/08/2014 8.5 8.85 8.5 8.57 72,807
04/07/2014 8.5 8.669 8.47 8.52 110,044
04/04/2014 8.86 8.86 8.5 8.59 119,566
04/03/2014 9.15 9.18 8.77 8.9 58,191
04/02/2014 9.07 9.16 8.76 9.13 38,255
04/01/2014 9 9.15 9 9.07 70,438
03/31/2014 8.56 9.11 8.53 8.96 162,772
03/28/2014 8.38 8.57 8.38 8.42 150,160
03/27/2014 8.2 8.42 8.16 8.36 172,350
03/26/2014 8.25 8.3999 8.15 8.15 126,304
03/25/2014 8.39 8.42 8.16 8.23 98,226
03/24/2014 8.21 8.62 8.2 8.32 169,911
03/21/2014 8.13 8.2 8.01 8.06 95,523
03/20/2014 7.96 8.07 7.96 8.06 90,181
03/19/2014 8 8.05 7.91 7.93 111,088
03/18/2014 7.9 8.02 7.85 8.01 190,507
03/17/2014 7.9 8 7.8 7.81 248,995
03/14/2014 8.09 8.16 7.76 7.8 405,181
03/13/2014 8.02 8.42 7.91 8.07 744,313
03/12/2014 6.66 6.86 6.53 6.76 47,724
03/11/2014 6.88 6.8999 6.7101 6.72 28,363
03/10/2014 6.6101 6.9501 6.6101 6.9 27,335
03/07/2014 7.05 7.05 6.97 7 22,762
03/06/2014 7.04 7.05 7 7.05 11,099
03/05/2014 6.97 7.194 6.97 7.05 25,578
03/04/2014 6.72 7.05 6.64 7.01 83,136
03/03/2014 6.7 6.73 6.6 6.61 69,299
02/28/2014 6.82 6.99 6.7101 6.79 57,803
02/27/2014 6.72 6.839 6.72 6.8 19,768
02/26/2014 6.8 6.85 6.69 6.78 27,446
02/25/2014 6.85 6.85 6.62 6.77 34,467
02/24/2014 6.91 6.91 6.78 6.84 49,491
02/21/2014 6.94 7.03 6.8 6.86 42,259
02/20/2014 6.75 6.99 6.66 6.89 34,128
02/19/2014 6.8 6.98 6.67 6.72 53,755
02/18/2014 6.74 6.9 6.62 6.85 30,463
02/14/2014 6.73 6.865 6.65 6.76 25,306
02/13/2014 6.35 6.82 6.35 6.72 47,176
02/12/2014 6.49 6.51 6.36 6.38 29,538
02/11/2014 6.44 6.59 6.38 6.5 62,702
02/10/2014 6.37 6.45 6.26 6.42 31,826
02/07/2014 6.41 6.45 6.3 6.35 53,064
02/06/2014 6.39 6.45 6.38 6.41 21,912
02/05/2014 6.45 6.5 6.3 6.39 52,381
02/04/2014 6.4 6.61 6.32 6.51 60,084
02/03/2014 6.53 6.56 6.4 6.47 82,983
01/31/2014 6.7 6.77 6.55 6.6 30,291
01/30/2014 6.7 6.9 6.62 6.85 57,829
01/29/2014 6.9 6.9 6.66 6.68 37,735
01/28/2014 7 7 6.8719 6.92 46,558
01/27/2014 7.4 7.4 6.84 6.96 84,659
01/24/2014 7.54 7.625 7.43 7.44 38,898
01/23/2014 7.83 7.83 7.53 7.54 41,577
01/22/2014 7.96 7.97 7.8 7.9 11,837
01/21/2014 7.83 7.99 7.68 7.95 32,111
01/17/2014 7.79 7.82 7.59 7.6 15,473
01/16/2014 7.96 7.97 7.76 7.78 10,226
01/15/2014 7.79 8 7.715 7.95 28,201
01/14/2014 7.55 7.7655 7.55 7.74 21,858
01/13/2014 7.66 7.79 7.5 7.57 44,397
01/10/2014 7.75 7.75 7.5614 7.68 34,526
01/09/2014 7.84 7.8699 7.5 7.69 57,178
01/08/2014 7.82 7.97 7.7 7.76 19,872
01/07/2014 8.17 8.17 7.75 7.77 29,103
01/06/2014 8.16 8.16 8.06 8.07 31,771
01/03/2014 8 8.2045 8 8.16 29,567
01/02/2014 8.14 8.14 7.98 7.99 18,755
12/31/2013 7.99 8.24 7.9501 8.13 55,334
12/30/2013 8.05 8.169 7.91 7.95 39,685
12/27/2013 8 8 7.89 8 22,394
12/26/2013 8 8 7.95 8 58,687
12/24/2013 7.9 7.99 7.791 7.99 8,099
12/23/2013 7.85 7.91 7.72 7.91 22,928
12/20/2013 7.6 7.94 7.571 7.86 61,737
12/19/2013 7.56 7.7 7.44 7.56 16,181
12/18/2013 7.38 7.62 7.34 7.58 21,791
12/17/2013 7.37 7.41 7.32 7.38 7,419
12/16/2013 7.5 7.5 7.32 7.35 23,955
12/13/2013 7.53 7.59 7.53 7.54 9,349
12/12/2013 7.4 7.58 7.33 7.53 48,445
12/11/2013 7.45 7.45 7.36 7.37 25,164
12/10/2013 7.5 7.5 7.4 7.41 23,029
12/09/2013 7.74 7.74 7.5 7.5 12,248
12/06/2013 7.5 7.78 7.47 7.71 25,916
12/05/2013 7.44 7.53 7.4 7.46 18,371
12/04/2013 7.45 7.49 7.37 7.45 14,281
12/03/2013 7.54 7.62 7.4 7.47 25,038
12/02/2013 7.68 7.75 7.52 7.53 33,365
11/29/2013 7.8 7.93 7.64 7.71 22,354
11/27/2013 7.42 7.9 7.37 7.9 23,615
11/26/2013 7.39 7.39 7.37 7.39 74,132
11/25/2013 7.37 7.4 7.31 7.4 16,114
11/22/2013 7.4 7.4 7.31 7.37 16,247
11/21/2013 7.34 7.4 7.31 7.4 17,177
11/20/2013 7.34 7.4 7.25 7.31 16,407
11/19/2013 7.38 7.4 7.31 7.32 12,882
11/18/2013 7.26 7.49 7.26 7.31 18,695
11/15/2013 7.21 7.63 7.2 7.24 45,292
11/14/2013 7.82 7.84 7.29 7.29 17,285
11/13/2013 7.71 7.939 7.61 7.82 45,361
11/12/2013 7.72 7.9198 7.62 7.72 26,299
11/11/2013 7.62 7.84 7.62 7.73 12,418
11/08/2013 7.31 7.7701 7.2 7.66 47,362
11/07/2013 7.41 7.48 7.31 7.32 22,971
11/06/2013 7.31 7.4301 7.26 7.38 21,185
11/05/2013 7.15 7.29 7.141 7.29 6,992
11/04/2013 7.2 7.28 7.1 7.2 67,717
11/01/2013 7.48 7.51 7.11 7.23 75,475
10/31/2013 7.7475 7.7475 7.48 7.49 23,403
10/30/2013 7.76 7.81 7.68 7.76 22,101
10/29/2013 7.75 7.8 7.7 7.76 10,314
10/28/2013 7.75 7.83 7.52 7.75 40,532
10/25/2013 7.96 8.049 7.76 7.76 16,827
10/24/2013 7.92 8.03 7.7676 7.91 17,461
10/23/2013 8.08 8.125 7.84 8.1 74,269
10/22/2013 8.09 8.14 8 8.11 42,323
10/21/2013 7.87 8.25 7.87 8.04 138,524
10/18/2013 7.65 7.88 7.65 7.88 48,120
10/17/2013 7.4 7.51 7.4 7.51 67,389
10/16/2013 7.5 7.5 7.41 7.47 16,375
10/15/2013 7.45 7.5 7.41 7.49 36,751
10/14/2013 7.3 7.45 7.3 7.45 46,760
10/11/2013 7.13 7.33 7.13 7.33 46,702
10/10/2013 6.96 7.18 6.951 7.18 89,677
10/09/2013 7.27 7.27 7.03 7.13 34,359
10/08/2013 7.34 7.46 7.04 7.21 65,515
10/07/2013 7.24 7.45 7.24 7.32 15,322
10/04/2013 7.35 7.475 7.2601 7.32 10,325
10/03/2013 7.36 7.5 7.3 7.37 26,765
10/02/2013 7.41 7.5 7.3 7.36 14,401
10/01/2013 7.41 7.5 7.351 7.5 15,665
09/30/2013 7.42 7.6 7.33 7.42 59,309
09/27/2013 7.45 7.58 7.45 7.51 18,108
09/26/2013 7.52 7.6 7.45 7.5 13,065
09/25/2013 7.55 7.65 7.45 7.48 10,891
09/24/2013 7.35 7.58 7.35 7.52 34,239
09/23/2013 7.36 7.4 7.3 7.37 34,859
09/20/2013 7.34 7.36 7.28 7.34 60,947
09/19/2013 7.28 7.449 7.205 7.35 39,911
09/18/2013 7.1 7.2 7.04 7.18 25,566
09/17/2013 7.02 7.13 6.94 7.08 31,158
09/16/2013 6.94 7.18 6.76 7.02 67,348
09/13/2013 6.85 6.9 6.79 6.81 12,108
09/12/2013 6.7 6.81 6.7 6.81 6,701
09/11/2013 6.66 6.7 6.62 6.68 8,786
09/10/2013 6.81 6.81 6.53 6.68 12,544
09/09/2013 6.63 6.78 6.571 6.78 14,323
09/06/2013 6.56 6.7013 6.51 6.62 15,531
09/05/2013 6.45 6.53 6.431 6.53 16,286
09/04/2013 6.29 6.49 6.29 6.45 17,078
09/03/2013 6.23 6.42 6.08 6.3 28,261
08/30/2013 6.43 6.43 6.06 6.14 60,551
08/29/2013 6.63 6.74 6.36 6.42 37,045
08/28/2013 6.52 6.64 6.5 6.51 11,346
08/27/2013 6.75 6.77 6.53 6.54 21,314
08/26/2013 6.99 7 6.74 6.78 14,072
08/23/2013 6.98 6.98 6.8 6.93 7,100
08/22/2013 6.89 6.96 6.8 6.91 13,853
08/21/2013 6.77 6.98 6.77 6.88 17,194
08/20/2013 6.69 7 6.6701 6.8 18,044
08/19/2013 6.54 6.87 6.36 6.67 40,710
08/16/2013 6.94 6.96 6.48 6.49 58,086
08/15/2013 7.11 7.306 6.8899 6.94 40,331
08/14/2013 7.23 7.4399 7.13 7.24 21,707
08/13/2013 7.18 7.293 7.18 7.23 10,451
08/12/2013 7.33 7.33 6.991 7.25 35,102
08/09/2013 6.98 7.09 6.89 7.09 3,480
08/08/2013 7 7.02 6.94 7.02 6,066
08/07/2013 7.05 7.085 6.89 6.9 25,818
08/06/2013 7.1 7.18 7.05 7.06 8,305
08/05/2013 7.19 7.23 7.03 7.14 27,735
08/02/2013 7.19 7.25 7.08 7.23 6,308
08/01/2013 7.33 7.33 7.21 7.25 13,690
07/31/2013 7.54 7.546 7.23 7.24 32,557
07/30/2013 7.38 7.69 7.2445 7.38 13,731
07/29/2013 7.67 7.67 6.721 7.32 21,873
07/26/2013 7.75 7.75 7.6 7.75 52,074
07/25/2013 7.33 7.68 7.3101 7.67 40,276
07/24/2013 7.29 7.36 7.25 7.33 27,857
07/23/2013 7.29 7.32 7.16 7.26 16,684
07/22/2013 7.25 7.3 7.0015 7.27 28,454
07/19/2013 7.18 7.25 7.03 7.22 25,430
07/18/2013 7.07 7.23 7.01 7.19 38,116
07/17/2013 7.04 7.1 6.91 7.06 35,434
07/16/2013 6.98 7.03 6.86 6.98 16,859
07/15/2013 7 7.03 6.92 6.98 45,776
07/12/2013 6.97 7 6.84 6.99 12,943
07/11/2013 7 7 6.94 7 37,347
07/10/2013 6.95 7 6.84 6.98 21,324
07/09/2013 6.92 6.99 6.85 6.98 21,792
07/08/2013 6.91 6.95 6.76 6.9 41,124
07/05/2013 6.97 6.97 6.77 6.95 22,401
07/03/2013 6.78 6.94 6.76 6.94 10,940
07/02/2013 6.61 6.85 6.515 6.73 20,224
07/01/2013 6.75 6.75 6.5 6.63 29,509
06/28/2013 6.42 6.75 6.2901 6.71 176,645
06/27/2013 6.3 6.49 6.3 6.41 36,916
06/26/2013 6.29 6.29 6.13 6.21 17,625
06/25/2013 6.41 6.449 6.13 6.22 23,792
06/24/2013 6.47 6.51 6.26 6.36 31,194
06/21/2013 6.55 6.66 6.4485 6.65 70,398
06/20/2013 6.9 6.91 6.44 6.53 30,876
06/19/2013 7 7 6.83 6.94 20,465
06/18/2013 6.79 7.05 6.6 7.03 28,063
06/17/2013 6.99 6.99 6.74 6.76 26,443
06/14/2013 6.95 6.99 6.88 6.9 8,799
06/13/2013 6.91 7.09 6.81 6.98 29,494
06/12/2013 6.84 7 6.76 6.83 23,474
06/11/2013 6.85 6.911 6.75 6.76 32,476
06/10/2013 6.72 6.96 6.66 6.88 19,319
06/07/2013 6.69 6.73 6.642 6.71 9,608
06/06/2013 6.73 6.77 6.4901 6.6 11,750
06/05/2013 7 7 6.64 6.71 25,071
06/04/2013 7.26 7.26 7 7.08 29,022
06/03/2013 6.81 7.28 6.75 7.24 119,264
05/31/2013 6.8 6.85 6.79 6.81 30,188
05/30/2013 6.6801 6.89 6.6801 6.87 27,608
05/29/2013 6.649 6.79 6.649 6.76 32,933
05/28/2013 6.48 6.7 6.468 6.66 81,766
05/24/2013 6 6.35 5.55 6.35 102,585
05/23/2013 6.52 6.59 6.44 6.51 29,491
05/22/2013 6.61 6.71 6.491 6.57 38,105
05/21/2013 6.66 6.66 6.58 6.61 12,122
05/20/2013 6.67 6.71 6.61 6.66 36,802
05/17/2013 6.7 6.74 6.66 6.71 29,007
05/16/2013 6.62 6.67 6.61 6.65 9,561
05/15/2013 6.665 6.7 6.5935 6.65 46,086
05/14/2013 6.32 6.7 6.2 6.66 32,548
05/13/2013 6.7 6.75 6.65 6.73 15,016
05/10/2013 6.71 6.75 6.62 6.69 23,697
05/09/2013 6.73 6.79 6.69 6.72 29,253
05/08/2013 6.76 6.8 6.66 6.78 42,343
05/07/2013 6.75 6.8 6.65 6.8 21,899
05/06/2013 6.75 6.75 6.67 6.74 14,175
05/03/2013 6.76 6.8 6.69 6.73 19,887
05/02/2013 6.64 6.75 6.64 6.71 28,523
05/01/2013 6.78 6.82 6.49 6.52 58,550
04/30/2013 6.787 6.84 6.74 6.82 8,045
04/29/2013 6.72 6.75 6.65 6.7 12,166
04/26/2013 6.82 6.82 6.62 6.67 43,505
04/25/2013 6.7 6.9 6.7 6.87 26,511
04/24/2013 6.74 6.77 6.6 6.7 17,970
04/23/2013 6.78 6.79 6.58 6.77 18,582
04/22/2013 6.95 6.95 6.66 6.7 38,168
04/19/2013 6.72 6.98 6.72 6.9 18,303
04/18/2013 6.57 6.8 6.56 6.7 44,248
04/17/2013 6.74 6.74 6.55 6.57 31,286
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?