Gowing Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.15	2.15	2.15	2.15	2.15	1.42%	826
Jun 9, 2026	2.12	2.12	2.12	2.12	2.12	0.47%	2,283
Jun 5, 2026	2.10	2.11	2.10	2.11	2.11	0.48%	961
Jun 3, 2026	2.09	2.10	2.09	2.10	2.10	1.94%	15,220
Jun 2, 2026	2.06	2.06	2.06	2.06	2.06	-1.90%	1,200
Jun 1, 2026	2.12	2.12	2.10	2.10	2.10	-0.94%	35
May 29, 2026	2.12	2.12	2.12	2.12	2.12	0.95%	1,093
May 28, 2026	2.14	2.14	2.10	2.10	2.10	-	148
May 27, 2026	2.06	2.10	2.06	2.10	2.10	-2.33%	1,868
May 26, 2026	2.14	2.15	2.11	2.15	2.15	0.47%	11,294
May 25, 2026	2.18	2.18	2.14	2.14	2.14	-1.38%	32
May 22, 2026	2.20	2.20	2.17	2.17	2.17	2.84%	34
May 19, 2026	2.09	2.11	2.09	2.11	2.11	0.96%	23,326
May 18, 2026	2.11	2.11	2.09	2.09	2.09	-7.93%	11,923
Apr 30, 2026	2.27	2.27	2.27	2.27	2.27	2.25%	78
Apr 29, 2026	2.22	2.22	2.22	2.22	2.22	3.26%	1,985
Apr 28, 2026	2.15	2.15	2.15	2.15	2.15	-5.29%	750
Apr 23, 2026	2.22	2.27	2.22	2.27	2.27	2.25%	2
Apr 20, 2026	2.22	2.22	2.22	2.22	2.22	1.83%	1
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	4.07%	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