Gowing Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.14	2.14	2.07	2.07	2.07	-4.61%	9,098
Sep 1, 2026	2.17	2.17	2.17	2.17	2.17	4.83%	224
Aug 28, 2026	2.07	2.07	2.07	2.07	2.07	-3.27%	250
Aug 27, 2026	2.09	2.14	2.08	2.14	2.14	4.90%	11,508
Aug 26, 2026	2.09	2.09	2.04	2.04	2.04	-2.39%	3,885
Aug 25, 2026	2.11	2.11	2.09	2.09	2.09	-3.24%	27,163
Aug 24, 2026	2.16	2.16	2.16	2.16	2.16	1.41%	2,792
Aug 21, 2026	2.11	2.13	2.10	2.13	2.13	-2.29%	2,661
Aug 20, 2026	2.13	2.18	2.13	2.18	2.18	3.32%	6,160
Aug 18, 2026	2.13	2.13	2.11	2.11	2.11	-1.40%	5,118
Aug 17, 2026	2.14	2.14	2.14	2.14	2.14	-0.47%	3,783
Aug 14, 2026	2.15	2.15	2.15	2.15	2.15	-0.46%	5
Aug 13, 2026	2.16	2.16	2.16	2.16	2.16	-1.37%	978
Aug 11, 2026	2.15	2.19	2.15	2.19	2.19	-	495
Aug 7, 2026	2.17	2.19	2.17	2.19	2.19	1.39%	6,765
Aug 6, 2026	2.17	2.17	2.16	2.16	2.16	-1.37%	2,763
Aug 4, 2026	2.17	2.19	2.14	2.19	2.19	0.92%	71,718
Aug 3, 2026	2.19	2.20	2.17	2.17	2.17	0.93%	26,883
Jul 30, 2026	2.15	2.15	2.15	2.15	2.15	-	1,186
Jul 28, 2026	2.15	2.17	2.15	2.15	2.15	-3.59%	10,357
Jul 27, 2026	2.23	2.23	2.23	2.23	2.23	3.24%	154
Jul 21, 2026	2.16	2.16	2.16	2.16	2.16	-4.00%	893
Jul 20, 2026	2.20	2.25	2.20	2.25	2.25	-0.88%	2,239
Jul 17, 2026	2.26	2.27	2.26	2.27	2.27	4.61%	2,599
Jul 15, 2026	2.16	2.17	2.16	2.17	2.17	-5.65%	586
Jul 14, 2026	2.25	2.30	2.25	2.30	2.30	6.98%	7,000
Jul 10, 2026	2.20	2.20	2.15	2.15	2.15	-0.92%	46,652
Jul 9, 2026	2.23	2.23	2.15	2.17	2.17	-2.69%	7,735
Jul 7, 2026	2.26	2.26	2.23	2.23	2.23	-0.45%	1,442
Jul 6, 2026	2.25	2.25	2.24	2.24	2.24	-0.44%	2,499
Jul 3, 2026	2.23	2.30	2.23	2.25	2.25	3.21%	113,386
Jun 30, 2026	2.18	2.18	2.13	2.18	2.18	-	7,865
Jun 29, 2026	2.14	2.22	2.14	2.18	2.18	2.35%	13,426
Jun 26, 2026	2.14	2.14	2.13	2.13	2.13	-4.05%	4,620
Jun 25, 2026	2.22	2.22	2.22	2.22	2.22	-	1
Jun 22, 2026	2.21	2.22	2.21	2.22	2.22	0.45%	17,073
Jun 19, 2026	2.21	2.21	2.21	2.21	2.21	-	9,806
Jun 18, 2026	2.21	2.21	2.21	2.21	2.21	-	24,550
Jun 17, 2026	2.21	2.21	2.21	2.21	2.21	5.74%	2,450
Jun 16, 2026	2.23	2.23	2.09	2.09	2.09	-3.69%	52,960
Jun 15, 2026	2.19	2.21	2.17	2.17	2.17	0.93%	1,465
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