GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.40	2.42	2.39	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
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