FRA:GWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.52	49.52	49.52	49.52	-	0.14%	-
May 28, 2026	49.45	49.45	49.45	49.45	49.45	0.39%	-
May 27, 2026	49.26	49.26	49.26	49.26	49.26	-0.75%	10
May 26, 2026	49.35	49.63	49.35	49.63	49.63	-0.08%	10
May 25, 2026	49.67	49.67	49.67	49.67	49.67	-0.10%	-
May 22, 2026	49.72	49.72	49.72	49.72	49.72	1.08%	-
May 21, 2026	49.19	49.19	49.19	49.19	49.19	0.61%	-
May 20, 2026	48.89	48.89	48.89	48.89	48.89	0.66%	-
May 19, 2026	48.57	48.57	48.57	48.57	48.57	0.56%	-
May 18, 2026	48.30	48.30	48.30	48.30	48.30	0.27%	-
May 15, 2026	48.17	48.17	48.17	48.17	48.17	1.15%	-
May 14, 2026	47.62	47.62	47.62	47.62	47.62	0.66%	-
May 13, 2026	47.31	47.31	47.31	47.31	47.31	0.51%	-
May 12, 2026	47.07	47.07	47.07	47.07	47.07	-0.55%	-
May 11, 2026	47.33	47.33	47.33	47.33	47.33	-0.50%	-
May 8, 2026	47.57	47.57	47.57	47.57	47.57	3.62%	-
May 7, 2026	45.91	45.91	45.91	45.91	45.91	-0.20%	-
May 6, 2026	46.00	46.00	46.00	46.00	46.00	-0.33%	-
May 5, 2026	45.76	46.15	45.76	46.15	46.15	-	10
May 4, 2026	46.07	46.15	46.07	46.15	46.15	1.72%	85
Apr 30, 2026	45.37	45.37	45.37	45.37	45.37	0.31%	-
Apr 29, 2026	45.23	45.23	45.23	45.23	45.23	1.28%	-
Apr 28, 2026	44.66	44.66	44.66	44.66	44.66	0.54%	-
Apr 27, 2026	44.42	44.42	44.42	44.42	44.42	-0.78%	-
Apr 24, 2026	44.77	44.77	44.77	44.77	44.77	1.61%	-
Apr 23, 2026	44.06	44.06	44.06	44.06	44.06	-0.50%	-
Apr 22, 2026	44.28	44.28	44.28	44.28	44.28	0.64%	-
Apr 21, 2026	43.85	44.00	43.85	44.00	44.00	1.10%	42
Apr 20, 2026	43.52	43.52	43.52	43.52	43.52	0.86%	-
Apr 17, 2026	43.15	43.15	43.15	43.15	43.15	-0.87%	-
Apr 16, 2026	43.53	43.53	43.53	43.53	43.53	2.21%	-
Apr 15, 2026	42.59	42.59	42.59	42.59	42.59	0.24%	-
Apr 14, 2026	42.28	42.49	42.28	42.49	42.49	2.09%	4
Apr 13, 2026	41.62	41.62	41.62	41.62	41.62	-0.24%	-
Apr 10, 2026	41.72	41.72	41.72	41.72	41.72	1.21%	-
Apr 9, 2026	41.22	41.22	41.22	41.22	41.22	-0.36%	-
Apr 8, 2026	41.37	41.37	41.37	41.37	41.37	1.12%	-
Apr 7, 2026	40.91	40.91	40.91	40.91	40.91	1.77%	-
Apr 2, 2026	40.20	40.20	40.20	40.20	40.20	-0.50%	-
Apr 1, 2026	40.40	40.40	40.40	40.40	40.40	1.00%	-
Mar 31, 2026	40.00	40.00	40.00	40.00	40.00	1.52%	-
Mar 30, 2026	39.40	39.40	39.40	39.40	39.40	-1.99%	-
Mar 27, 2026	40.20	40.20	40.20	40.20	40.20	-	-
Mar 26, 2026	40.20	40.20	40.20	40.20	40.20	1.01%	-
Mar 25, 2026	39.80	39.80	39.80	39.80	39.80	1.02%	-
Mar 24, 2026	39.40	39.40	39.40	39.40	39.40	-0.51%	-
Mar 23, 2026	39.60	39.60	39.60	39.60	39.60	0.51%	-
Mar 20, 2026	39.40	39.40	39.40	39.40	39.40	-3.43%	-
Mar 19, 2026	40.80	40.80	40.80	40.80	40.80	0.49%	-
Mar 18, 2026	40.60	40.60	40.60	40.60	40.60	0.50%	-