GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.03	2.04	2.02	2.03	-	0.50%	38,055
Aug 28, 2026	2.04	2.04	2.01	2.02	2.02	-0.49%	354,788
Aug 27, 2026	2.05	2.07	2.01	2.03	2.03	-0.49%	300,088
Aug 26, 2026	2.06	2.12	2.03	2.04	2.04	-0.97%	254,774
Aug 25, 2026	2.09	2.09	2.04	2.06	2.06	0.98%	299,379
Aug 24, 2026	2.12	2.12	2.03	2.04	2.04	-1.92%	734,974
Aug 21, 2026	2.10	2.11	2.07	2.08	2.08	-0.48%	338,268
Aug 20, 2026	2.14	2.15	2.09	2.09	2.09	-2.56%	1,358,061
Aug 19, 2026	2.25	2.27	2.21	2.23	2.15	-0.89%	848,642
Aug 18, 2026	2.40	2.40	2.19	2.25	2.16	-6.25%	1,274,383
Aug 17, 2026	2.40	2.50	2.36	2.40	2.31	1.69%	946,480
Aug 14, 2026	2.37	2.41	2.35	2.36	2.27	-0.84%	609,859
Aug 13, 2026	2.44	2.44	2.37	2.38	2.29	0.42%	64,630
Aug 12, 2026	2.41	2.41	2.37	2.37	2.28	-1.66%	165,436
Aug 11, 2026	2.37	2.41	2.37	2.41	2.32	0.42%	231,885
Aug 10, 2026	2.41	2.45	2.38	2.40	2.31	-0.41%	692,878
Aug 7, 2026	2.46	2.46	2.39	2.41	2.32	-1.23%	373,675
Aug 6, 2026	2.48	2.48	2.42	2.44	2.35	0.41%	84,617
Aug 5, 2026	2.43	2.48	2.42	2.43	2.34	0.83%	300,548
Aug 4, 2026	2.35	2.43	2.35	2.41	2.32	2.12%	257,633
Aug 3, 2026	2.37	2.40	2.35	2.36	2.27	-1.26%	187,123
Jul 31, 2026	2.42	2.42	2.37	2.39	2.30	-0.42%	47,141
Jul 30, 2026	2.40	2.45	2.40	2.40	2.31	-2.04%	325,455
Jul 29, 2026	2.38	2.46	2.37	2.45	2.36	2.94%	539,133
Jul 28, 2026	2.34	2.38	2.34	2.38	2.29	0.42%	328,560
Jul 27, 2026	2.33	2.37	2.31	2.37	2.28	2.60%	205,813
Jul 24, 2026	2.33	2.34	2.31	2.31	2.22	-0.86%	331,704
Jul 23, 2026	2.31	2.35	2.31	2.33	2.24	-	131,401
Jul 22, 2026	2.34	2.37	2.32	2.33	2.24	-1.27%	363,152
Jul 21, 2026	2.40	2.40	2.36	2.36	2.27	-1.67%	226,624
Jul 20, 2026	2.38	2.40	2.36	2.40	2.31	1.27%	226,684
Jul 17, 2026	2.37	2.40	2.35	2.37	2.28	-	151,516
Jul 16, 2026	2.34	2.37	2.32	2.37	2.28	1.28%	359,815
Jul 15, 2026	2.37	2.37	2.32	2.34	2.25	-	210,092
Jul 14, 2026	2.35	2.36	2.32	2.34	2.25	-0.43%	397,584
Jul 13, 2026	2.33	2.36	2.33	2.35	2.26	0.86%	197,715
Jul 10, 2026	2.32	2.34	2.31	2.33	2.24	-0.85%	212,200
Jul 9, 2026	2.31	2.35	2.30	2.35	2.26	1.73%	325,722
Jul 8, 2026	2.36	2.36	2.26	2.31	2.22	-0.43%	531,057
Jul 7, 2026	2.30	2.34	2.30	2.32	2.23	0.43%	361,793
Jul 6, 2026	2.33	2.33	2.28	2.31	2.22	-	377,379
Jul 3, 2026	2.35	2.35	2.28	2.31	2.22	0.87%	350,267
Jul 2, 2026	2.33	2.34	2.29	2.29	2.20	-2.14%	612,996
Jul 1, 2026	2.29	2.34	2.28	2.34	2.25	1.74%	584,176
Jun 30, 2026	2.23	2.32	2.23	2.30	2.21	2.68%	330,790
Jun 29, 2026	2.30	2.30	2.24	2.24	2.15	-2.61%	370,414
Jun 26, 2026	2.25	2.30	2.24	2.30	2.21	3.14%	568,127
Jun 25, 2026	2.25	2.26	2.23	2.23	2.15	-1.33%	369,569
Jun 24, 2026	2.32	2.32	2.24	2.26	2.17	-1.74%	580,563
Jun 23, 2026	2.37	2.37	2.28	2.30	2.21	-2.54%	529,251