Global Warming Solutions, Inc. (GWSO)
OTCMKTS · Delayed Price · Currency is USD
0.3600
-0.1600 (-30.77%)
Oct 9, 2025, 2:38 PM EDT
Global Warming Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.37 | 0.52 | 0.36 | 0.52 | - | - | 347 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.35 | 0.52 | 0.52 | 48.57% | 12,714 |
| Oct 7, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 2.94% | 3,928 |
| Oct 6, 2025 | 0.54 | 0.54 | 0.34 | 0.34 | 0.34 | -0.03% | 9,667 |
| Oct 3, 2025 | 0.54 | 0.54 | 0.34 | 0.34 | 0.34 | -2.88% | 6,787 |
| Oct 2, 2025 | 0.34 | 0.54 | 0.34 | 0.35 | 0.35 | -10.21% | 7,998 |
| Oct 1, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.09% | 20,499 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.38 | 0.38 | 0.38 | -4.50% | 13,001 |
| Sep 29, 2025 | 0.35 | 0.50 | 0.35 | 0.40 | 0.40 | -17.92% | 7,367 |
| Sep 26, 2025 | 0.40 | 0.60 | 0.39 | 0.49 | 0.49 | -8.00% | 3,786 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.45 | 0.53 | 0.53 | -3.69% | 6,910 |
| Sep 24, 2025 | 0.38 | 0.65 | 0.38 | 0.55 | 0.55 | -3.51% | 6,987 |
| Sep 23, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | - | 1,670 |
| Sep 22, 2025 | 0.67 | 0.69 | 0.55 | 0.57 | 0.57 | -15.79% | 6,499 |
| Sep 19, 2025 | 0.56 | 0.68 | 0.56 | 0.68 | 0.68 | 20.87% | 3,208 |
| Sep 18, 2025 | 0.57 | 0.69 | 0.56 | 0.56 | 0.56 | -11.11% | 8,710 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.56 | 0.63 | 0.63 | -7.35% | 4,290 |
| Sep 16, 2025 | 0.65 | 0.68 | 0.56 | 0.68 | 0.68 | -2.86% | 887 |
| Sep 15, 2025 | 0.57 | 0.70 | 0.57 | 0.70 | 0.70 | -4.11% | 35,696 |
| Sep 12, 2025 | 0.59 | 0.73 | 0.58 | 0.73 | 0.73 | 4.29% | 27,563 |
| Sep 11, 2025 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | 18.64% | 9,473 |
| Sep 10, 2025 | 0.60 | 0.71 | 0.59 | 0.59 | 0.59 | -1.67% | 6,186 |
| Sep 9, 2025 | 0.38 | 0.73 | 0.38 | 0.60 | 0.60 | - | 12,953 |
| Sep 8, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -18.92% | 2,408 |
| Sep 5, 2025 | 0.61 | 0.75 | 0.60 | 0.74 | 0.74 | 23.33% | 9,526 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.56 | 0.60 | 0.60 | -11.76% | 6,051 |
| Sep 3, 2025 | 0.57 | 0.69 | 0.57 | 0.68 | 0.68 | -2.56% | 10,574 |
| Sep 2, 2025 | 0.58 | 0.70 | 0.56 | 0.70 | 0.70 | 22.44% | 14,260 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 4,416 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.56 | 0.57 | 0.57 | -4.98% | 2,434 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.54 | 0.60 | 0.60 | -14.30% | 30,704 |
| Aug 26, 2025 | 0.70 | 0.73 | 0.60 | 0.70 | 0.70 | -3.98% | 24,589 |
| Aug 25, 2025 | 0.70 | 0.74 | 0.60 | 0.73 | 0.73 | -1.35% | 12,536 |
| Aug 22, 2025 | 0.65 | 0.75 | 0.48 | 0.74 | 0.74 | 23.17% | 12,160 |
| Aug 21, 2025 | 0.35 | 0.60 | 0.35 | 0.60 | 0.60 | 11.40% | 41,389 |
| Aug 20, 2025 | 0.35 | 0.60 | 0.35 | 0.54 | 0.54 | -7.14% | 16,314 |
| Aug 19, 2025 | 0.45 | 0.60 | 0.34 | 0.58 | 0.58 | 75.76% | 26,453 |
| Aug 18, 2025 | 0.02 | 0.60 | 0.02 | 0.33 | 0.33 | 1.00% | 36,145 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.18% | 1,935 |
| Aug 14, 2025 | 0.04 | 0.40 | 0.02 | 0.02 | 0.02 | 90.09% | 8,794 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -93.93% | 190 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.00% | 45 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,749 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,749 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 505 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 256 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.50% | 422 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 80.18% | 3,178 |