GWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.44	31.53	31.33	31.53	31.53	-0.50%	37,462
Nov 19, 2024	31.51	31.72	31.44	31.69	31.69	-0.19%	30,881
Nov 18, 2024	31.58	31.76	31.52	31.75	31.75	0.83%	141,344
Nov 15, 2024	31.50	31.55	31.38	31.49	31.49	-0.25%	37,091
Nov 14, 2024	31.65	31.72	31.45	31.57	31.57	-0.03%	42,770
Nov 13, 2024	31.74	31.76	31.49	31.58	31.58	-0.77%	62,891
Nov 12, 2024	32.04	32.11	31.61	31.83	31.83	-1.65%	106,728
Nov 11, 2024	32.38	32.47	32.30	32.36	32.36	0.06%	22,942
Nov 8, 2024	32.44	32.44	32.22	32.34	32.34	-1.13%	47,350
Nov 7, 2024	32.57	32.82	32.55	32.71	32.71	1.46%	26,192
Nov 6, 2024	32.09	32.31	31.90	32.24	32.24	-0.92%	24,687
Nov 5, 2024	32.32	32.67	32.32	32.54	32.54	0.99%	36,356
Nov 4, 2024	32.34	32.55	32.22	32.22	32.22	0.22%	20,588
Nov 1, 2024	32.24	32.41	32.15	32.15	32.15	-0.37%	56,146
Oct 31, 2024	32.38	32.38	32.04	32.27	32.27	-0.40%	21,113
Oct 30, 2024	32.35	32.52	32.32	32.40	32.40	0.09%	16,934
Oct 29, 2024	32.32	32.43	32.29	32.37	32.37	-	21,626
Oct 28, 2024	32.30	32.53	32.30	32.37	32.37	0.70%	27,758
Oct 25, 2024	32.28	32.42	32.08	32.15	32.15	-0.63%	20,161
Oct 24, 2024	32.36	33.00	31.92	32.35	32.35	0.59%	51,246
Oct 23, 2024	32.29	32.44	31.71	32.16	32.16	-1.56%	45,395
Oct 22, 2024	32.69	32.78	32.65	32.67	32.67	-0.70%	35,892
Oct 21, 2024	33.04	33.16	32.82	32.90	32.90	-0.99%	40,753
Oct 18, 2024	33.20	33.29	33.11	33.23	33.23	0.61%	26,837
Oct 17, 2024	33.20	33.26	33.03	33.03	33.03	-0.55%	49,352
Oct 16, 2024	33.19	33.28	33.15	33.21	33.21	0.52%	18,448
Oct 15, 2024	33.31	33.32	33.02	33.04	33.04	-1.14%	17,713
Oct 14, 2024	33.17	33.42	33.17	33.42	33.42	0.03%	22,334
Oct 11, 2024	33.12	33.41	33.12	33.41	33.41	0.54%	23,614
Oct 10, 2024	33.11	33.23	33.04	33.23	33.23	-0.45%	23,336
Oct 9, 2024	33.14	33.38	33.14	33.38	33.38	0.24%	40,071
Oct 8, 2024	33.33	33.46	33.28	33.30	33.30	-0.26%	15,273
Oct 7, 2024	33.52	33.56	33.25	33.39	33.39	-0.75%	21,461
Oct 4, 2024	33.51	33.67	33.48	33.64	33.64	0.47%	21,548
Oct 3, 2024	33.33	33.50	33.32	33.48	33.48	-0.62%	17,371
Oct 2, 2024	33.70	33.78	33.59	33.69	33.69	-0.74%	18,293
Oct 1, 2024	34.09	34.09	33.70	33.94	33.94	-0.56%	24,934
Sep 30, 2024	34.24	34.24	33.96	34.13	34.13	0.26%	94,972
Sep 27, 2024	34.25	34.31	33.92	34.04	34.04	-1.10%	70,772
Sep 26, 2024	34.24	34.47	34.21	34.42	34.42	2.59%	19,592
Sep 25, 2024	33.71	33.71	33.46	33.55	33.55	-0.36%	26,330
Sep 24, 2024	33.60	33.76	33.54	33.67	33.67	0.06%	23,290
Sep 23, 2024	33.62	33.66	33.41	33.65	33.65	0.51%	55,434
Sep 20, 2024	33.53	33.53	33.26	33.48	33.48	-0.62%	26,353
Sep 19, 2024	33.58	33.78	33.44	33.69	33.69	2.06%	100,449
Sep 18, 2024	33.26	33.46	33.01	33.01	33.01	-0.27%	25,337
Sep 17, 2024	33.30	33.32	32.96	33.10	33.10	-0.30%	40,243
Sep 16, 2024	33.14	33.33	33.03	33.20	33.20	0.30%	26,632
Sep 13, 2024	33.02	33.18	32.96	33.10	33.10	0.79%	18,127
Sep 12, 2024	32.52	32.94	32.52	32.84	32.84	1.42%	47,894
Sep 11, 2024	32.26	32.42	31.90	32.38	32.38	-0.22%	69,172
Sep 10, 2024	32.36	32.45	32.08	32.45	32.45	0.43%	31,661
Sep 9, 2024	32.21	32.46	32.18	32.31	32.31	1.48%	21,514
Sep 6, 2024	32.45	32.50	31.82	31.84	31.84	-2.38%	51,849
Sep 5, 2024	32.66	32.72	32.48	32.62	32.62	-0.07%	241,401
Sep 4, 2024	32.43	32.72	32.43	32.64	32.64	-0.03%	32,513
Sep 3, 2024	33.02	33.08	32.54	32.65	32.65	-1.92%	84,644
Aug 30, 2024	33.36	33.45	33.16	33.29	33.29	0.36%	63,282
Aug 29, 2024	33.24	33.38	33.11	33.17	33.17	-0.09%	22,932
Aug 28, 2024	33.37	33.43	33.05	33.20	33.20	-1.15%	17,423
Aug 27, 2024	33.48	33.66	33.44	33.59	33.59	0.37%	26,095
Aug 26, 2024	33.49	33.56	33.33	33.46	33.46	-0.22%	59,957
Aug 23, 2024	33.08	33.54	33.01	33.54	33.54	1.96%	95,535
Aug 22, 2024	33.22	33.22	32.85	32.89	32.89	-1.11%	21,786
Aug 21, 2024	33.10	33.28	33.01	33.26	33.26	0.76%	34,194
Aug 20, 2024	33.03	33.13	32.87	33.01	33.01	0.06%	66,846
Aug 19, 2024	32.73	33.02	32.71	32.99	32.99	1.29%	50,197
Aug 16, 2024	32.38	32.58	32.29	32.57	32.57	1.00%	22,925
Aug 15, 2024	32.21	32.35	32.14	32.25	32.25	0.61%	482,370
Aug 14, 2024	31.97	32.05	31.82	32.05	32.05	0.66%	32,033
Aug 13, 2024	31.64	31.89	31.61	31.84	31.84	1.37%	35,270
Aug 12, 2024	31.36	31.52	31.28	31.41	31.41	0.19%	160,949
Aug 9, 2024	31.20	31.35	31.10	31.35	31.35	0.97%	420,167
Aug 8, 2024	30.81	31.10	30.66	31.05	31.05	1.80%	36,153
Aug 7, 2024	31.04	31.09	30.48	30.50	30.50	0.10%	72,706
Aug 6, 2024	30.17	30.64	30.11	30.47	30.47	0.66%	34,898
Aug 5, 2024	29.92	30.42	29.68	30.27	30.27	-3.66%	48,619
Aug 2, 2024	31.47	31.54	31.21	31.42	31.42	-2.00%	47,112
Aug 1, 2024	32.62	32.62	31.96	32.06	32.06	-3.00%	152,577
Jul 31, 2024	32.97	33.12	32.83	33.05	33.05	2.15%	53,266
Jul 30, 2024	32.34	32.42	32.19	32.36	32.36	-0.14%	21,084
Jul 29, 2024	32.38	32.40	32.24	32.40	32.40	0.03%	19,561
Jul 26, 2024	32.21	32.42	32.20	32.39	32.39	1.63%	66,480
Jul 25, 2024	31.85	32.18	31.76	31.87	31.87	-1.09%	50,272
Jul 24, 2024	32.59	32.61	32.09	32.22	32.22	-0.92%	63,123
Jul 23, 2024	32.42	32.61	32.40	32.52	32.52	-0.09%	54,282
Jul 22, 2024	32.55	32.56	32.39	32.55	32.55	0.37%	42,101
Jul 19, 2024	32.41	32.56	32.37	32.43	32.43	-0.83%	14,003
Jul 18, 2024	33.07	33.07	32.54	32.70	32.70	-0.77%	22,431
Jul 17, 2024	33.04	33.15	32.85	32.96	32.96	-0.53%	35,732
Jul 16, 2024	32.79	33.14	32.79	33.13	33.13	0.76%	27,169
Jul 15, 2024	32.99	33.04	32.81	32.88	32.88	-0.51%	32,135
Jul 12, 2024	32.96	33.14	32.96	33.05	33.05	1.38%	14,926
Jul 11, 2024	32.62	32.71	32.56	32.60	32.60	0.99%	185,401
Jul 10, 2024	32.25	32.40	32.21	32.28	32.28	0.78%	64,974
Jul 9, 2024	32.06	32.14	31.98	32.03	32.03	0.13%	29,590
Jul 8, 2024	32.11	32.28	31.99	31.99	31.99	-0.50%	40,866
Jul 5, 2024	32.16	32.25	32.00	32.15	32.15	0.35%	129,208
Jul 3, 2024	31.90	32.11	31.85	32.04	32.04	1.10%	33,859
Jul 2, 2024	31.63	31.75	31.46	31.69	31.69	0.13%	35,891