GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.50	2.56	2.49	2.52	2.52	0.80%	182,475
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
Aug 25, 2025	2.50	2.51	2.44	2.46	2.46	-1.20%	331,747
Aug 22, 2025	2.54	2.55	2.47	2.49	2.49	-2.35%	947,585
Aug 21, 2025	2.65	2.69	2.53	2.55	2.55	-5.90%	1,582,057
Aug 20, 2025	2.75	2.75	2.67	2.71	2.63	-1.45%	196,101
Aug 19, 2025	2.75	2.76	2.69	2.75	2.67	-	376,528
Aug 18, 2025	2.65	2.79	2.59	2.75	2.67	3.77%	595,555
Aug 15, 2025	2.63	2.65	2.61	2.65	2.57	0.76%	80,175
Aug 14, 2025	2.63	2.66	2.62	2.63	2.55	-0.75%	151,692
Aug 13, 2025	2.68	2.69	2.63	2.65	2.57	-	99,932
Aug 12, 2025	2.63	2.71	2.62	2.65	2.57	-1.12%	353,846
Aug 11, 2025	2.58	2.70	2.58	2.68	2.60	3.88%	424,823
Aug 8, 2025	2.60	2.60	2.55	2.58	2.50	-0.39%	77,941
Aug 7, 2025	2.56	2.59	2.55	2.59	2.51	1.17%	89,790
Aug 6, 2025	2.54	2.57	2.50	2.56	2.48	1.99%	787,686
Aug 5, 2025	2.50	2.53	2.49	2.51	2.44	0.80%	71,061
Aug 4, 2025	2.50	2.52	2.47	2.49	2.42	0.40%	116,044
Aug 1, 2025	2.52	2.52	2.48	2.48	2.41	-1.98%	94,405
Jul 31, 2025	2.52	2.55	2.46	2.53	2.46	0.80%	216,771
Jul 30, 2025	2.55	2.59	2.51	2.51	2.44	-1.57%	333,041
Jul 29, 2025	2.46	2.57	2.45	2.55	2.47	3.66%	580,979
Jul 28, 2025	2.40	2.48	2.40	2.46	2.39	3.36%	370,469
Jul 25, 2025	2.50	2.52	2.38	2.38	2.31	-4.80%	406,983
Jul 24, 2025	2.42	2.51	2.42	2.50	2.43	4.17%	446,093
Jul 23, 2025	2.38	2.42	2.38	2.40	2.33	0.84%	264,030
Jul 22, 2025	2.40	2.41	2.37	2.38	2.31	-0.83%	133,415
Jul 21, 2025	2.42	2.43	2.38	2.40	2.33	-0.83%	148,704
Jul 18, 2025	2.44	2.46	2.41	2.42	2.35	-	69,122
Jul 17, 2025	2.41	2.44	2.40	2.42	2.35	0.83%	47,712
Jul 16, 2025	2.41	2.43	2.39	2.40	2.33	-1.23%	122,931
Jul 15, 2025	2.46	2.47	2.42	2.43	2.36	-1.22%	41,915
Jul 14, 2025	2.43	2.48	2.43	2.46	2.39	1.23%	158,613
Jul 11, 2025	2.40	2.44	2.39	2.43	2.36	1.25%	69,632
Jul 10, 2025	2.33	2.41	2.32	2.40	2.33	3.00%	151,934
Jul 9, 2025	2.35	2.36	2.32	2.33	2.26	-	174,684
Jul 8, 2025	2.33	2.35	2.30	2.33	2.26	0.43%	155,501
Jul 7, 2025	2.34	2.35	2.31	2.32	2.25	-0.85%	122,740
Jul 4, 2025	2.35	2.37	2.32	2.34	2.27	0.86%	141,333
Jul 3, 2025	2.33	2.36	2.28	2.32	2.25	-0.43%	764,368
Jul 2, 2025	2.33	2.36	2.31	2.33	2.26	0.87%	447,658
Jul 1, 2025	2.37	2.37	2.29	2.31	2.24	-3.75%	1,268,589
Jun 30, 2025	2.34	2.40	2.33	2.40	2.33	2.56%	223,647
Jun 27, 2025	2.40	2.40	2.33	2.34	2.27	-1.68%	115,690
Jun 26, 2025	2.34	2.38	2.34	2.38	2.31	0.42%	95,829
Jun 25, 2025	2.24	2.40	2.23	2.37	2.30	6.76%	747,881
Jun 24, 2025	2.23	2.26	2.21	2.22	2.15	-0.89%	93,708
Jun 23, 2025	2.26	2.26	2.22	2.24	2.17	-0.88%	101,039