The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS · Delayed Price · Currency is USD
364.00
+3.99 (1.11%)
Sep 3, 2026, 4:00 PM EST
GWOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 363.99 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 82 |
| Sep 2, 2026 | 364.00 | 364.00 | 360.01 | 360.01 | 360.01 | 0.28% | 8 |
| Aug 27, 2026 | 360.00 | 360.00 | 359.01 | 359.01 | 359.01 | -0.28% | 18 |
| Aug 24, 2026 | 364.02 | 365.00 | 360.00 | 360.00 | 360.00 | -1.10% | 122 |
| Aug 19, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 1.11% | 35 |
| Aug 17, 2026 | 363.00 | 370.00 | 360.00 | 360.00 | 360.00 | -0.28% | 82 |
| Aug 14, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -3.22% | 18 |
| Aug 13, 2026 | 380.00 | 380.00 | 372.99 | 373.00 | 373.00 | - | 80 |
| Aug 12, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.58% | 5 |
| Aug 11, 2026 | 375.00 | 380.00 | 375.00 | 379.00 | 379.00 | 1.07% | 61 |
| Aug 10, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.57% | 50 |
| Aug 7, 2026 | 385.00 | 385.00 | 381.00 | 381.00 | 381.00 | -1.04% | 118 |
| Aug 6, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 20 |
| Aug 4, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 100 |
| Jul 31, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.98% | 25 |
| Jul 29, 2026 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | -0.97% | 20 |
| Jul 28, 2026 | 383.00 | 384.99 | 383.00 | 384.99 | 384.99 | 0.26% | 36 |
| Jul 27, 2026 | 383.99 | 384.00 | 383.99 | 384.00 | 384.00 | 0.26% | 5 |
| Jul 21, 2026 | 383.01 | 383.01 | 383.01 | 383.01 | 383.01 | -0.52% | 1 |
| Jul 15, 2026 | 385.20 | 385.20 | 385.00 | 385.00 | 385.00 | -0.05% | 46 |
| Jul 14, 2026 | 387.00 | 387.00 | 385.00 | 385.20 | 385.20 | -0.72% | 211 |
| Jul 13, 2026 | 388.00 | 389.50 | 388.00 | 388.00 | 388.00 | 0.52% | 217 |
| Jul 9, 2026 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | -3.50% | 100 |
| Jul 8, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.38% | 56 |
| Jul 6, 2026 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | 4.53% | 3 |
| Jul 2, 2026 | 395.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.76% | 60 |
| Jul 1, 2026 | 392.00 | 395.00 | 392.00 | 395.00 | 395.00 | 1.28% | 3 |
| Jun 26, 2026 | 390.00 | 390.00 | 385.00 | 390.00 | 390.00 | - | 114 |
| 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 |