GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.41	2.44	2.39	2.41	2.41	0.84%	363,250
Feb 27, 2026	2.41	2.41	2.36	2.39	2.39	1.27%	274,231
Feb 26, 2026	2.45	2.45	2.36	2.36	2.36	-2.88%	267,288
Feb 25, 2026	2.40	2.48	2.36	2.43	2.43	2.97%	404,852
Feb 24, 2026	2.42	2.42	2.35	2.36	2.36	-1.67%	251,716
Feb 23, 2026	2.44	2.45	2.37	2.40	2.40	-0.41%	397,632
Feb 20, 2026	2.46	2.46	2.39	2.41	2.41	-7.31%	543,443
Feb 19, 2026	2.54	2.63	2.54	2.60	2.52	2.77%	396,710
Feb 18, 2026	2.60	2.60	2.49	2.53	2.45	1.20%	287,529
Feb 17, 2026	2.62	2.62	2.42	2.50	2.42	-4.58%	719,075
Feb 16, 2026	2.70	2.72	2.54	2.62	2.54	-1.13%	448,059
Feb 13, 2026	2.65	2.65	2.59	2.65	2.57	-	263,162
Feb 12, 2026	2.66	2.69	2.62	2.65	2.57	0.38%	175,652
Feb 11, 2026	2.60	2.67	2.58	2.64	2.56	1.93%	380,793
Feb 10, 2026	2.63	2.63	2.57	2.59	2.51	-1.15%	517,910
Feb 9, 2026	2.64	2.64	2.57	2.62	2.54	1.95%	309,587
Feb 6, 2026	2.64	2.64	2.57	2.57	2.49	-2.65%	255,429
Feb 5, 2026	2.67	2.67	2.63	2.64	2.56	-0.38%	384,531
Feb 4, 2026	2.65	2.67	2.63	2.65	2.57	-0.38%	307,867
Feb 3, 2026	2.70	2.70	2.65	2.66	2.58	-0.75%	184,062
Feb 2, 2026	2.64	2.72	2.64	2.68	2.60	0.37%	172,466
Jan 30, 2026	2.68	2.70	2.65	2.67	2.59	-0.74%	286,797
Jan 29, 2026	2.70	2.71	2.67	2.69	2.61	-0.37%	152,393
Jan 28, 2026	2.70	2.71	2.69	2.70	2.62	0.37%	252,202
Jan 27, 2026	2.74	2.74	2.68	2.69	2.61	-	172,139
Jan 23, 2026	2.68	2.70	2.68	2.69	2.61	-0.37%	148,469
Jan 22, 2026	2.71	2.71	2.67	2.70	2.62	1.12%	73,173
Jan 21, 2026	2.67	2.68	2.66	2.67	2.59	-1.11%	113,094
Jan 20, 2026	2.70	2.72	2.67	2.70	2.62	0.37%	336,520
Jan 19, 2026	2.66	2.73	2.66	2.69	2.61	0.75%	273,184
Jan 16, 2026	2.63	2.68	2.63	2.67	2.59	1.52%	165,342
Jan 15, 2026	2.64	2.66	2.61	2.63	2.55	-0.38%	189,859
Jan 14, 2026	2.65	2.65	2.59	2.64	2.56	0.76%	144,265
Jan 13, 2026	2.61	2.63	2.59	2.62	2.54	0.38%	161,002
Jan 12, 2026	2.55	2.65	2.55	2.61	2.53	3.57%	813,782
Jan 9, 2026	2.49	2.58	2.49	2.52	2.44	0.80%	482,098
Jan 8, 2026	2.54	2.54	2.49	2.50	2.42	-0.40%	209,349
Jan 7, 2026	2.55	2.55	2.51	2.51	2.43	-1.57%	224,461
Jan 6, 2026	2.55	2.57	2.52	2.55	2.47	0.39%	265,487
Jan 5, 2026	2.53	2.55	2.51	2.54	2.46	1.20%	134,394
Jan 2, 2026	2.54	2.54	2.50	2.51	2.43	-1.18%	97,310
Dec 31, 2025	2.54	2.54	2.51	2.54	2.46	0.79%	41,684
Dec 30, 2025	2.52	2.53	2.50	2.52	2.44	-	84,256
Dec 29, 2025	2.53	2.54	2.51	2.52	2.44	0.80%	120,580
Dec 24, 2025	2.50	2.51	2.49	2.50	2.42	-	49,060
Dec 23, 2025	2.45	2.50	2.45	2.50	2.42	1.63%	113,704
Dec 22, 2025	2.45	2.48	2.44	2.46	2.38	0.82%	119,054
Dec 19, 2025	2.44	2.49	2.44	2.44	2.36	-0.41%	348,377
Dec 18, 2025	2.46	2.50	2.44	2.45	2.37	0.41%	256,895
Dec 17, 2025	2.46	2.52	2.38	2.44	2.36	-0.81%	486,990