GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.50	2.51	2.47	2.47	2.47	-	284,599
Oct 30, 2025	2.45	2.50	2.45	2.47	2.47	0.41%	141,017
Oct 29, 2025	2.47	2.50	2.45	2.46	2.46	-0.40%	230,019
Oct 28, 2025	2.54	2.54	2.46	2.47	2.47	-1.20%	823,032
Oct 27, 2025	2.56	2.56	2.48	2.50	2.50	-1.19%	281,093
Oct 24, 2025	2.47	2.53	2.46	2.53	2.53	2.02%	266,920
Oct 23, 2025	2.53	2.53	2.47	2.48	2.48	-1.98%	243,225
Oct 22, 2025	2.48	2.53	2.45	2.53	2.53	2.02%	302,085
Oct 21, 2025	2.53	2.53	2.48	2.48	2.48	-0.80%	250,665
Oct 20, 2025	2.57	2.57	2.45	2.50	2.50	1.21%	584,758
Oct 17, 2025	2.50	2.54	2.45	2.47	2.47	-	145,174
Oct 16, 2025	2.48	2.50	2.46	2.47	2.47	-0.40%	113,208
Oct 15, 2025	2.49	2.54	2.48	2.48	2.48	-0.40%	201,199
Oct 14, 2025	2.45	2.52	2.44	2.49	2.49	2.05%	201,355
Oct 13, 2025	2.57	2.57	2.43	2.44	2.44	-0.41%	279,480
Oct 10, 2025	2.46	2.48	2.43	2.45	2.45	-0.41%	306,490
Oct 9, 2025	2.48	2.48	2.43	2.46	2.46	-	206,075
Oct 8, 2025	2.57	2.57	2.43	2.46	2.46	-2.77%	296,321
Oct 7, 2025	2.53	2.57	2.50	2.53	2.53	0.40%	450,080
Oct 6, 2025	2.57	2.57	2.51	2.52	2.52	-1.18%	227,482
Oct 5, 2025	2.57	2.57	2.55	2.55	2.55	-0.39%	10,589
Oct 3, 2025	2.58	2.59	2.54	2.56	2.56	-0.78%	211,905
Oct 2, 2025	2.57	2.60	2.55	2.58	2.58	0.78%	187,067
Oct 1, 2025	2.56	2.56	2.53	2.56	2.56	0.79%	351,056
Sep 30, 2025	2.53	2.57	2.52	2.54	2.54	0.40%	888,270
Sep 29, 2025	2.54	2.57	2.53	2.53	2.53	-0.39%	167,269
Sep 26, 2025	2.56	2.56	2.50	2.54	2.54	-0.78%	258,211
Sep 25, 2025	2.57	2.58	2.54	2.56	2.56	-0.78%	234,177
Sep 24, 2025	2.58	2.58	2.56	2.58	2.58	-	158,683
Sep 23, 2025	2.58	2.59	2.52	2.58	2.58	-	374,883
Sep 22, 2025	2.50	2.61	2.50	2.58	2.58	3.61%	321,355
Sep 19, 2025	2.64	2.66	2.49	2.49	2.49	-5.32%	2,500,006
Sep 18, 2025	2.60	2.63	2.58	2.63	2.63	0.77%	815,191
Sep 17, 2025	2.58	2.62	2.57	2.61	2.61	0.77%	269,602
Sep 16, 2025	2.62	2.62	2.58	2.59	2.59	-0.77%	68,143
Sep 15, 2025	2.59	2.62	2.55	2.61	2.61	1.95%	293,844
Sep 12, 2025	2.55	2.58	2.55	2.56	2.56	0.79%	199,389
Sep 11, 2025	2.55	2.57	2.53	2.54	2.54	-1.17%	195,370
Sep 10, 2025	2.56	2.58	2.52	2.57	2.57	0.39%	586,143
Sep 9, 2025	2.59	2.61	2.56	2.56	2.56	-1.16%	105,826
Sep 8, 2025	2.59	2.61	2.55	2.59	2.59	-	226,689
Sep 5, 2025	2.60	2.63	2.58	2.59	2.59	0.78%	228,219
Sep 4, 2025	2.55	2.58	2.53	2.57	2.57	1.58%	249,270
Sep 3, 2025	2.56	2.56	2.49	2.53	2.53	-1.17%	203,590
Sep 2, 2025	2.49	2.59	2.49	2.56	2.56	1.59%	160,385
Sep 1, 2025	2.52	2.58	2.50	2.52	2.52	-	298,463
Aug 29, 2025	2.50	2.56	2.49	2.52	2.52	0.80%	186,472
Aug 28, 2025	2.54	2.54	2.47	2.50	2.50	-1.19%	506,855
Aug 27, 2025	2.47	2.53	2.43	2.53	2.53	4.12%	433,631
Aug 26, 2025	2.47	2.47	2.42	2.43	2.43	-1.22%	625,634