GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	2.47	2.49	2.43	2.45	2.45	-0.41%	272,024
Nov 24, 2025	2.41	2.48	2.41	2.46	2.46	3.36%	133,511
Nov 21, 2025	2.39	2.40	2.36	2.38	2.38	-1.65%	108,837
Nov 20, 2025	2.40	2.42	2.39	2.42	2.42	1.68%	83,018
Nov 19, 2025	2.43	2.43	2.37	2.38	2.38	-0.83%	123,860
Nov 18, 2025	2.40	2.43	2.37	2.40	2.40	-0.41%	204,399
Nov 17, 2025	2.36	2.42	2.36	2.41	2.41	1.26%	280,580
Nov 14, 2025	2.41	2.42	2.38	2.38	2.38	-1.65%	257,793
Nov 13, 2025	2.51	2.52	2.41	2.42	2.42	-2.81%	294,879
Nov 12, 2025	2.47	2.51	2.45	2.49	2.49	2.05%	511,997
Nov 11, 2025	2.45	2.48	2.42	2.44	2.44	0.41%	158,425
Nov 10, 2025	2.38	2.44	2.38	2.43	2.43	2.10%	122,650
Nov 7, 2025	2.40	2.45	2.38	2.38	2.38	-0.83%	207,341
Nov 6, 2025	2.34	2.41	2.34	2.40	2.40	2.56%	208,833
Nov 5, 2025	2.40	2.40	2.34	2.34	2.34	-2.09%	274,286
Nov 4, 2025	2.42	2.43	2.39	2.39	2.39	-0.83%	170,577
Nov 3, 2025	2.47	2.48	2.41	2.41	2.41	-2.43%	319,015
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