GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.64	2.64	2.57	2.62	2.62	1.95%	309,587
Feb 6, 2026	2.64	2.64	2.57	2.57	2.57	-2.65%	255,429
Feb 5, 2026	2.67	2.67	2.63	2.64	2.64	-0.38%	384,531
Feb 4, 2026	2.65	2.67	2.63	2.65	2.65	-0.38%	307,867
Feb 3, 2026	2.70	2.70	2.65	2.66	2.66	-0.75%	184,062
Feb 2, 2026	2.64	2.72	2.64	2.68	2.68	0.37%	172,466
Jan 30, 2026	2.68	2.70	2.65	2.67	2.67	-0.74%	286,797
Jan 29, 2026	2.70	2.71	2.67	2.69	2.69	-0.37%	152,393
Jan 28, 2026	2.70	2.71	2.69	2.70	2.70	0.37%	252,202
Jan 27, 2026	2.74	2.74	2.68	2.69	2.69	-	172,139
Jan 23, 2026	2.68	2.70	2.68	2.69	2.69	-0.37%	148,469
Jan 22, 2026	2.71	2.71	2.67	2.70	2.70	1.12%	73,173
Jan 21, 2026	2.67	2.68	2.66	2.67	2.67	-1.11%	113,094
Jan 20, 2026	2.70	2.72	2.67	2.70	2.70	0.37%	336,520
Jan 19, 2026	2.66	2.73	2.66	2.69	2.69	0.75%	273,184
Jan 16, 2026	2.63	2.68	2.63	2.67	2.67	1.52%	165,342
Jan 15, 2026	2.64	2.66	2.61	2.63	2.63	-0.38%	189,859
Jan 14, 2026	2.65	2.65	2.59	2.64	2.64	0.76%	144,265
Jan 13, 2026	2.61	2.63	2.59	2.62	2.62	0.38%	161,002
Jan 12, 2026	2.55	2.65	2.55	2.61	2.61	3.57%	813,782
Jan 9, 2026	2.49	2.58	2.49	2.52	2.52	0.80%	482,098
Jan 8, 2026	2.54	2.54	2.49	2.50	2.50	-0.40%	209,349
Jan 7, 2026	2.55	2.55	2.51	2.51	2.51	-1.57%	224,461
Jan 6, 2026	2.55	2.57	2.52	2.55	2.55	0.39%	265,487
Jan 5, 2026	2.53	2.55	2.51	2.54	2.54	1.20%	132,129
Jan 2, 2026	2.54	2.54	2.50	2.51	2.51	-1.18%	97,310
Dec 31, 2025	2.54	2.54	2.51	2.54	2.54	0.79%	41,684
Dec 30, 2025	2.52	2.53	2.50	2.52	2.52	-	84,256
Dec 29, 2025	2.53	2.54	2.51	2.52	2.52	0.80%	120,580
Dec 24, 2025	2.50	2.51	2.49	2.50	2.50	-	49,060
Dec 23, 2025	2.45	2.50	2.45	2.50	2.50	1.63%	113,704
Dec 22, 2025	2.45	2.48	2.44	2.46	2.46	0.82%	119,054
Dec 19, 2025	2.44	2.49	2.44	2.44	2.44	-0.41%	348,377
Dec 18, 2025	2.46	2.50	2.44	2.45	2.45	0.41%	256,895
Dec 17, 2025	2.46	2.52	2.38	2.44	2.44	-0.81%	486,990
Dec 16, 2025	2.47	2.49	2.44	2.46	2.46	-	307,704
Dec 15, 2025	2.40	2.50	2.38	2.46	2.46	2.07%	753,112
Dec 12, 2025	2.42	2.44	2.39	2.41	2.41	-0.41%	143,014
Dec 11, 2025	2.46	2.46	2.41	2.42	2.42	-0.41%	46,054
Dec 10, 2025	2.46	2.46	2.41	2.43	2.43	-0.41%	175,178
Dec 9, 2025	2.47	2.47	2.44	2.44	2.44	-1.21%	120,613
Dec 8, 2025	2.48	2.49	2.46	2.47	2.47	-0.40%	140,914
Dec 5, 2025	2.48	2.50	2.46	2.48	2.48	0.40%	445,100
Dec 4, 2025	2.47	2.49	2.46	2.47	2.47	-0.40%	188,207
Dec 3, 2025	2.48	2.52	2.47	2.48	2.48	-0.40%	177,779
Dec 2, 2025	2.52	2.52	2.47	2.49	2.49	1.22%	112,161
Dec 1, 2025	2.50	2.54	2.46	2.46	2.46	-0.81%	435,867
Nov 28, 2025	2.48	2.50	2.46	2.48	2.48	-	148,009
Nov 27, 2025	2.45	2.49	2.45	2.48	2.48	0.81%	142,483
Nov 26, 2025	2.50	2.50	2.45	2.46	2.46	0.41%	183,870