Gowing Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	1
Apr 13, 2026	2.16	2.16	2.16	2.16	2.16	1.89%	1
Apr 10, 2026	2.21	2.21	2.12	2.12	2.12	-1.40%	1,515
Apr 9, 2026	2.15	2.20	2.12	2.15	2.15	1.42%	39,122
Apr 8, 2026	2.28	2.28	2.12	2.12	2.12	-7.83%	15,848
Apr 7, 2026	2.30	2.30	2.30	2.30	2.30	2.68%	1
Apr 2, 2026	2.24	2.25	2.24	2.24	2.21	0.45%	1,225
Apr 1, 2026	2.23	2.23	2.23	2.23	2.20	1.36%	10
Mar 30, 2026	2.25	2.25	2.20	2.20	2.17	-	2
Mar 26, 2026	2.20	2.25	2.20	2.20	2.17	-	3,426
Mar 25, 2026	2.20	2.20	2.20	2.20	2.17	-	5,253
Mar 19, 2026	2.20	2.20	2.20	2.20	2.17	-	222
Mar 18, 2026	2.20	2.20	2.20	2.20	2.17	-2.22%	3,359
Mar 17, 2026	2.25	2.25	2.20	2.25	2.22	-0.44%	219
Mar 13, 2026	2.24	2.26	2.24	2.26	2.23	2.73%	1,779
Mar 12, 2026	2.23	2.23	2.20	2.20	2.17	-0.90%	14,908
Mar 11, 2026	2.24	2.24	2.22	2.22	2.19	-0.89%	8,230
Mar 10, 2026	2.24	2.24	2.24	2.24	2.21	1.82%	10,938
Mar 4, 2026	2.23	2.23	2.20	2.20	2.17	-3.08%	2,548
Mar 3, 2026	2.24	2.28	2.23	2.27	2.24	0.89%	33,319
Feb 26, 2026	2.25	2.27	2.25	2.25	2.22	-	11,000
Feb 25, 2026	2.28	2.28	2.21	2.25	2.22	-1.32%	17,439
Feb 24, 2026	2.28	2.28	2.28	2.28	2.25	-	172
Feb 20, 2026	2.28	2.28	2.28	2.28	2.25	3.64%	11,687
Feb 17, 2026	2.20	2.20	2.20	2.20	2.17	-3.51%	2,400
Feb 16, 2026	2.27	2.28	2.24	2.28	2.25	0.44%	12,750
Feb 13, 2026	2.27	2.27	2.27	2.27	2.24	-	852
Feb 12, 2026	2.27	2.27	2.27	2.27	2.24	-0.44%	17,255
Feb 5, 2026	2.24	2.28	2.24	2.28	2.25	1.79%	11,037
Feb 3, 2026	2.28	2.28	2.24	2.24	2.21	-1.75%	8,854
Feb 2, 2026	2.26	2.28	2.22	2.28	2.25	3.64%	4,941
Jan 30, 2026	2.20	2.20	2.20	2.20	2.17	-3.51%	5,062
Jan 29, 2026	2.27	2.28	2.25	2.28	2.25	-	29,778
Jan 27, 2026	2.27	2.28	2.27	2.28	2.25	-	297,291
Jan 23, 2026	2.27	2.28	2.27	2.28	2.25	1.33%	47,985
Jan 22, 2026	2.28	2.28	2.25	2.25	2.22	-1.32%	29,435
Jan 21, 2026	2.25	2.28	2.25	2.28	2.25	-	16,137
Jan 19, 2026	2.25	2.28	2.25	2.28	2.25	2.24%	10,491
Jan 16, 2026	2.27	2.27	2.23	2.23	2.20	-0.89%	239
Jan 15, 2026	2.29	2.29	2.25	2.25	2.22	-0.44%	5,304
Jan 14, 2026	2.28	2.28	2.26	2.26	2.23	-0.88%	1,900
Jan 13, 2026	2.28	2.33	2.28	2.28	2.25	-2.56%	10,975
Jan 12, 2026	2.30	2.34	2.30	2.34	2.31	1.30%	3,130
Jan 8, 2026	2.31	2.32	2.31	2.31	2.28	-	14,995
Jan 7, 2026	2.29	2.31	2.29	2.31	2.28	0.87%	38,836
Jan 6, 2026	2.28	2.30	2.28	2.29	2.26	-	17,879
Jan 5, 2026	2.28	2.29	2.28	2.29	2.26	0.44%	10,025
Jan 2, 2026	2.30	2.30	2.28	2.28	2.25	-0.87%	34,146
Dec 31, 2025	2.30	2.30	2.30	2.30	2.27	-	10,000
Dec 24, 2025	2.30	2.30	2.30	2.30	2.27	-	50