The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS
· Delayed Price · Currency is USD
410.00
-35.00 (-7.87%)
Mar 4, 2025, 3:08 PM EST
GWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 1.14% | 20 |
| Feb 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 12 |
| Feb 27, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Feb 26, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 142 |
| Feb 25, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 189 |
| Feb 24, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 117 |
| Feb 21, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 7 |
| Feb 20, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 17 |
| Feb 19, 2025 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -4.44% | 123 |
| Feb 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Feb 14, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 41 |
| Feb 13, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Feb 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.12% | 10 |
| Feb 11, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Feb 10, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Feb 7, 2025 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | -1.11% | 4 |
| Feb 6, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 2 |
| Feb 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Feb 4, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 5 |
| Feb 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 31, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 23 |
| Jan 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 29, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 28, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 27, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 23, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 22, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.68% | 2 |
| Jan 21, 2025 | 446.96 | 446.96 | 446.96 | 446.96 | 446.96 | 7.70% | 2 |
| Jan 17, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -5.03% | 1 |
| Jan 16, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -0.68% | 13 |
| Jan 15, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 13 |
| Jan 14, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 3 |
| Jan 13, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 10, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jan 8, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 31 |
| Jan 7, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 3 |
| Jan 6, 2025 | 450.50 | 450.50 | 450.00 | 450.00 | 450.00 | -0.87% | 13 |
| Jan 3, 2025 | 448.95 | 453.95 | 448.95 | 453.95 | 453.95 | 3.17% | 9 |
| Jan 2, 2025 | 443.90 | 443.90 | 440.00 | 440.00 | 440.00 | 4.76% | 13 |
| Dec 31, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Dec 30, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -3.45% | 4 |
| Dec 27, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 1 |
| Dec 26, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Dec 24, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Dec 23, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Dec 20, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -0.91% | 37 |
| Dec 19, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - | - |
| Dec 18, 2024 | 428.90 | 439.00 | 428.90 | 439.00 | 439.00 | 5.78% | 63 |
| Dec 17, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 3.75% | 43 |
| Dec 16, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10.80% | 15 |
| Dec 13, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - | - |
| Dec 12, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - | 7 |
| Dec 11, 2024 | 365.00 | 365.00 | 361.00 | 361.00 | 361.00 | - | 13 |
| Dec 10, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -11.74% | 1 |
| Dec 9, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - | - |
| Dec 6, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - | - |
| Dec 5, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - | - |
| Dec 4, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - | - |
| Dec 3, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -0.24% | 1 |
| Dec 2, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.50% | 25 |
| Nov 29, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 27, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 26, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 25, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 20, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 161 |
| Nov 19, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 18, 2024 | 400.00 | 400.00 | 399.98 | 400.00 | 400.00 | - | 161 |
| Nov 15, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 14, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 13, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 12, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Nov 11, 2024 | 400.00 | 400.00 | 315.01 | 400.00 | 400.00 | -2.44% | 128 |
| Nov 8, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Nov 7, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Nov 6, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -2.38% | 304 |
| Nov 5, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -2.08% | 1 |
| Nov 4, 2024 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | - | - |
| Nov 1, 2024 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | - | - |
| Oct 31, 2024 | 428.00 | 428.90 | 428.00 | 428.90 | 428.90 | 3.35% | 10 |
| Oct 30, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 29, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 28, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 25, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 24, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 23, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 22, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 21, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Oct 18, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 3.49% | 185 |
| Oct 17, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Oct 16, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -4.52% | 34 |
| Oct 15, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 13 |
| Oct 14, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 11, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 10, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 9, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Oct 8, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 8 |
| Oct 7, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |