GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	2.42	2.44	2.39	2.41	-	-0.62%	115,624
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
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	-1.56%	227,482