The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS · Delayed Price · Currency is USD
385.00
-5.00 (-1.28%)
Jun 26, 2026, 2:42 PM EST
GWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | - | 255 |
| Jun 22, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 200 |
| Jun 18, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.02% | 46 |
| Jun 16, 2026 | 396.00 | 396.00 | 393.00 | 394.00 | 394.00 | -0.25% | 155 |
| Jun 12, 2026 | 392.00 | 395.00 | 392.00 | 395.00 | 395.00 | 1.28% | 169 |
| Jun 4, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | - | 30 |
| Jun 1, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.26% | 19 |
| May 27, 2026 | 390.00 | 394.99 | 390.00 | 394.99 | 394.99 | - | 6 |
| May 26, 2026 | 390.00 | 395.00 | 360.00 | 394.99 | 394.99 | - | 111 |
| May 21, 2026 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | - | 51 |
| May 14, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 20 |
| May 7, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.77% | 2 |
| May 6, 2026 | 404.90 | 404.90 | 392.00 | 392.00 | 392.00 | -1.01% | 25 |
| Apr 30, 2026 | 392.50 | 400.01 | 392.25 | 396.01 | 396.01 | -2.04% | 66 |
| Apr 28, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 404.25 | - | 5 |
| Apr 27, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 404.25 | 1.19% | 5 |
| Apr 24, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 399.49 | -1.18% | 2 |
| Apr 15, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 404.25 | - | 2 |
| Apr 14, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 404.25 | 1.92% | 2 |
| Apr 13, 2026 | 421.00 | 421.00 | 417.00 | 417.00 | 396.64 | -0.71% | 57 |
| Apr 9, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 399.49 | 1.69% | 12 |
| Apr 8, 2026 | 413.01 | 413.01 | 413.01 | 413.01 | 392.85 | -1.66% | 6 |
| Apr 6, 2026 | 415.00 | 420.00 | 415.00 | 420.00 | 399.49 | 0.24% | 106 |
| Apr 2, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 37 |
| Apr 1, 2026 | 419.00 | 419.00 | 418.99 | 419.00 | 398.54 | 3.20% | 7 |
| Mar 31, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 386.18 | - | 2 |
| Mar 30, 2026 | 406.01 | 406.01 | 406.01 | 406.01 | 386.19 | - | 1 |
| Mar 25, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 386.18 | - | 57 |
| Mar 24, 2026 | 406.02 | 406.02 | 406.00 | 406.00 | 386.18 | -3.10% | 104 |
| Mar 20, 2026 | 415.00 | 419.00 | 415.00 | 419.00 | 398.54 | -0.24% | 18 |
| Mar 19, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 399.49 | 0.24% | 1 |
| Mar 18, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | 0.96% | 13 |
| Mar 11, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 394.74 | -0.95% | 11 |
| Mar 6, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 21 |
| Mar 4, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 2 |
| Mar 3, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 7 |
| Mar 2, 2026 | 418.99 | 419.00 | 418.99 | 419.00 | 398.54 | 0.96% | 16 |
| Feb 24, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 394.74 | -0.95% | 5 |
| Feb 19, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 1 |
| Feb 18, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 3 |
| Feb 17, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 398.54 | - | 2 |
| Feb 13, 2026 | 418.99 | 419.00 | 418.99 | 419.00 | 398.54 | 1.70% | 12 |
| Feb 12, 2026 | 419.00 | 419.00 | 410.01 | 412.00 | 391.88 | 1.48% | 13 |
| Feb 5, 2026 | 410.00 | 410.00 | 406.01 | 406.01 | 386.19 | -3.33% | 24 |
| Feb 4, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 399.49 | 1.20% | 10 |
| Feb 3, 2026 | 415.01 | 415.01 | 415.00 | 415.00 | 394.74 | - | 156 |
| Jan 27, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 394.74 | - | 10 |
| Jan 26, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 394.74 | - | 19 |
| Jan 23, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 394.74 | - | 4 |
| Jan 21, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 394.74 | - | 92 |