Gowing Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.28	2.28	2.25	2.25	2.25	-1.32%	29,435
Jan 21, 2026	2.25	2.28	2.25	2.28	2.28	-	16,137
Jan 19, 2026	2.25	2.28	2.25	2.28	2.28	2.24%	10,491
Jan 16, 2026	2.27	2.27	2.23	2.23	2.23	-0.89%	239
Jan 15, 2026	2.29	2.29	2.25	2.25	2.25	-0.44%	5,304
Jan 14, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	1,900
Jan 13, 2026	2.28	2.33	2.28	2.28	2.28	-2.56%	10,975
Jan 12, 2026	2.30	2.34	2.30	2.34	2.34	1.30%	3,130
Jan 8, 2026	2.31	2.32	2.31	2.31	2.31	-	14,995
Jan 7, 2026	2.29	2.31	2.29	2.31	2.31	0.87%	38,836
Jan 6, 2026	2.28	2.30	2.28	2.29	2.29	-	17,879
Jan 5, 2026	2.28	2.29	2.28	2.29	2.29	0.44%	10,025
Jan 2, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	34,146
Dec 31, 2025	2.30	2.30	2.30	2.30	2.30	-	10,000
Dec 24, 2025	2.30	2.30	2.30	2.30	2.30	-	50
Dec 23, 2025	2.25	2.30	2.25	2.30	2.30	3.14%	1,352
Dec 19, 2025	2.23	2.23	2.23	2.23	2.23	-2.19%	65
Dec 17, 2025	2.23	2.28	2.23	2.28	2.28	1.79%	3,195
Dec 9, 2025	2.24	2.24	2.24	2.24	2.24	0.45%	500
Dec 8, 2025	2.23	2.23	2.22	2.23	2.23	0.90%	5,064
Dec 5, 2025	2.22	2.22	2.21	2.21	2.21	-0.45%	13,328
Dec 2, 2025	2.22	2.22	2.22	2.22	2.22	-5.13%	472
Nov 28, 2025	2.26	2.34	2.26	2.34	2.34	1.74%	34,688
Nov 27, 2025	2.32	2.32	2.30	2.30	2.30	-	141
Nov 26, 2025	2.29	2.30	2.29	2.30	2.30	0.88%	28,870
Nov 25, 2025	2.28	2.29	2.28	2.28	2.28	0.44%	34,335
Nov 24, 2025	2.27	2.27	2.27	2.27	2.27	1.79%	14,442
Nov 21, 2025	2.21	2.23	2.21	2.23	2.23	-1.76%	283
Nov 20, 2025	2.24	2.27	2.20	2.27	2.27	1.34%	28,282
Nov 19, 2025	2.25	2.25	2.24	2.24	2.24	-	10,148
Nov 18, 2025	2.24	2.24	2.24	2.24	2.24	-	4,193
Nov 17, 2025	2.27	2.27	2.24	2.24	2.24	0.90%	2
Nov 12, 2025	2.22	2.22	2.22	2.22	2.22	-	1,921
Nov 11, 2025	2.24	2.24	2.22	2.22	2.22	-1.77%	43,979
Nov 10, 2025	2.27	2.27	2.20	2.26	2.26	2.73%	40,879
Nov 7, 2025	2.20	2.20	2.19	2.20	2.20	-3.08%	109,310
Nov 6, 2025	2.24	2.27	2.24	2.27	2.27	2.25%	21,328
Nov 5, 2025	2.22	2.22	2.22	2.22	2.22	-	3,589
Nov 4, 2025	2.23	2.23	2.22	2.22	2.22	-0.45%	7,000
Nov 3, 2025	2.27	2.27	2.23	2.23	2.23	-1.76%	17,463
Oct 31, 2025	2.27	2.28	2.27	2.27	2.27	-	6,468
Oct 30, 2025	2.27	2.28	2.27	2.27	2.27	-	21,739
Oct 29, 2025	2.27	2.28	2.27	2.27	2.27	1.34%	25,170
Oct 28, 2025	2.24	2.24	2.24	2.24	2.24	-	320
Oct 27, 2025	2.24	2.24	2.24	2.24	2.24	-0.44%	7,673
Oct 24, 2025	2.25	2.25	2.22	2.25	2.25	-	21,896
Oct 23, 2025	2.30	2.30	2.21	2.25	2.25	-2.17%	93,417
Oct 22, 2025	2.29	2.30	2.29	2.30	2.30	-1.29%	14,188
Oct 21, 2025	2.28	2.33	2.28	2.33	2.33	3.10%	56,788
Oct 20, 2025	2.32	2.32	2.24	2.26	2.26	-2.59%	5,462