GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.37	2.39	2.37	2.39	-	-0.42%	13
Aug 10, 2026	2.41	2.45	2.38	2.40	2.40	-0.41%	692,878
Aug 7, 2026	2.46	2.46	2.39	2.41	2.41	-1.23%	373,675
Aug 6, 2026	2.48	2.48	2.42	2.44	2.44	0.41%	84,617
Aug 5, 2026	2.43	2.48	2.42	2.43	2.43	0.83%	300,548
Aug 4, 2026	2.35	2.43	2.35	2.41	2.41	2.12%	257,633
Aug 3, 2026	2.37	2.40	2.35	2.36	2.36	-1.26%	187,123
Jul 31, 2026	2.42	2.42	2.37	2.39	2.39	-0.42%	46,746
Jul 30, 2026	2.40	2.45	2.40	2.40	2.40	-2.04%	299,821
Jul 29, 2026	2.38	2.46	2.37	2.45	2.45	2.94%	539,133
Jul 28, 2026	2.34	2.38	2.34	2.38	2.38	0.42%	328,560
Jul 27, 2026	2.33	2.37	2.31	2.37	2.37	2.60%	205,813
Jul 24, 2026	2.33	2.34	2.31	2.31	2.31	-0.86%	331,704
Jul 23, 2026	2.31	2.35	2.31	2.33	2.33	-	131,401
Jul 22, 2026	2.34	2.37	2.32	2.33	2.33	-1.27%	363,152
Jul 21, 2026	2.40	2.40	2.36	2.36	2.36	-1.67%	226,624
Jul 20, 2026	2.38	2.40	2.36	2.40	2.40	1.27%	226,684
Jul 17, 2026	2.37	2.40	2.35	2.37	2.37	-	151,516
Jul 16, 2026	2.34	2.37	2.32	2.37	2.37	1.28%	359,815
Jul 15, 2026	2.37	2.37	2.32	2.34	2.34	-	210,092
Jul 14, 2026	2.35	2.36	2.32	2.34	2.34	-0.43%	397,584
Jul 13, 2026	2.33	2.36	2.33	2.35	2.35	0.86%	197,715
Jul 10, 2026	2.32	2.34	2.31	2.33	2.33	-0.85%	212,200
Jul 9, 2026	2.31	2.35	2.30	2.35	2.35	1.73%	325,722
Jul 8, 2026	2.36	2.36	2.26	2.31	2.31	-0.43%	531,057
Jul 7, 2026	2.30	2.34	2.30	2.32	2.32	0.43%	361,793
Jul 6, 2026	2.33	2.33	2.28	2.31	2.31	-	377,379
Jul 3, 2026	2.35	2.35	2.28	2.31	2.31	0.87%	350,267
Jul 2, 2026	2.33	2.34	2.29	2.29	2.29	-2.14%	612,996
Jul 1, 2026	2.29	2.34	2.28	2.34	2.34	1.74%	584,176
Jun 30, 2026	2.23	2.32	2.23	2.30	2.30	2.68%	330,790
Jun 29, 2026	2.30	2.30	2.24	2.24	2.24	-2.61%	370,414
Jun 26, 2026	2.25	2.30	2.24	2.30	2.30	3.14%	568,127
Jun 25, 2026	2.25	2.26	2.23	2.23	2.23	-1.33%	369,569
Jun 24, 2026	2.32	2.32	2.24	2.26	2.26	-1.74%	580,563
Jun 23, 2026	2.37	2.37	2.28	2.30	2.30	-2.54%	529,251
Jun 22, 2026	2.33	2.38	2.33	2.36	2.36	1.29%	482,033
Jun 19, 2026	2.28	2.33	2.28	2.33	2.33	2.64%	549,306
Jun 18, 2026	2.30	2.30	2.27	2.27	2.27	-0.44%	558,925
Jun 17, 2026	2.27	2.30	2.25	2.28	2.28	0.44%	350,662
Jun 16, 2026	2.21	2.28	2.18	2.27	2.27	4.13%	697,147
Jun 15, 2026	2.20	2.23	2.17	2.18	2.18	0.46%	1,287,296
Jun 12, 2026	2.15	2.19	2.15	2.17	2.17	0.46%	820,720
Jun 11, 2026	2.14	2.17	2.11	2.16	2.16	1.89%	820,173
Jun 10, 2026	2.03	2.13	2.03	2.12	2.12	4.43%	564,213
Jun 9, 2026	2.06	2.06	2.02	2.03	2.03	-0.98%	359,468
Jun 5, 2026	2.08	2.08	2.05	2.05	2.05	-1.44%	197,625
Jun 4, 2026	2.03	2.08	2.03	2.08	2.08	1.96%	218,416
Jun 3, 2026	2.02	2.05	2.02	2.04	2.04	0.49%	262,874
Jun 2, 2026	2.01	2.03	1.97	2.03	2.03	1.50%	603,298