Global Warming Solutions, Inc. (GWSO)
OTCMKTS · Delayed Price · Currency is USD
0.2300
-0.0300 (-11.54%)
Jan 27, 2026, 4:00 PM EST
Global Warming Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -11.54% | 31,817 |
| Jan 26, 2026 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 4.00% | 1,881 |
| Jan 23, 2026 | 0.22 | 0.31 | 0.22 | 0.25 | 0.25 | 12.61% | 6,968 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.31% | 11,233 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.22% | 3,098 |
| Jan 20, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 4.28% | 618 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | 1,633 |
| Jan 15, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | -3.73% | 2,173 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.25% | 4,981 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.72% | 3,427 |
| Jan 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 1,523 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 1.82% | 10,890 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -23.40% | 542 |
| Jan 7, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 27.89% | 975 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -13.98% | 2,487 |
| Jan 5, 2026 | 0.22 | 0.32 | 0.21 | 0.28 | 0.28 | 33.19% | 17,074 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.21 | 0.21 | 0.21 | -32.19% | 879 |
| Dec 31, 2025 | 0.21 | 0.32 | 0.21 | 0.31 | 0.31 | 47.48% | 8,745 |
| Dec 30, 2025 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | - | 13,564 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 16,194 |
| Dec 26, 2025 | 0.21 | 0.28 | 0.21 | 0.22 | 0.22 | -11.47% | 4,865 |
| Dec 24, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 12.95% | 2,472 |
| Dec 23, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | - | 29,469 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.21 | 0.22 | 0.22 | -20.00% | 32,201 |
| Dec 19, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | - | 1,561 |
| Dec 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.20% | 2,930 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -29.35% | 1,829 |
| Dec 16, 2025 | 0.27 | 0.44 | 0.25 | 0.37 | 0.37 | -4.64% | 3,518 |
| Dec 15, 2025 | 0.22 | 0.39 | 0.22 | 0.39 | 0.39 | -0.44% | 1,179 |
| Dec 12, 2025 | 0.40 | 0.40 | 0.25 | 0.39 | 0.39 | 14.62% | 3,515 |
| Dec 11, 2025 | 0.30 | 0.39 | 0.30 | 0.34 | 0.34 | -2.13% | 30,478 |
| Dec 10, 2025 | 0.26 | 0.44 | 0.26 | 0.35 | 0.35 | 35.70% | 12,228 |
| Dec 9, 2025 | 0.21 | 0.30 | 0.21 | 0.26 | 0.26 | 20.58% | 1,549 |
| Dec 8, 2025 | 0.22 | 0.30 | 0.21 | 0.21 | 0.21 | -29.16% | 4,239 |
| Dec 5, 2025 | 0.22 | 0.32 | 0.21 | 0.30 | 0.30 | -9.10% | 4,449 |
| Dec 4, 2025 | 0.22 | 0.33 | 0.22 | 0.33 | 0.33 | 57.00% | 4,283 |
| Dec 3, 2025 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | -8.70% | 9,777 |
| Dec 2, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | - | 2,603 |
| Dec 1, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 9.37% | 3,606 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.21 | 0.21 | 0.21 | -46.04% | 895 |
| Nov 26, 2025 | 0.20 | 0.39 | 0.20 | 0.39 | 0.39 | 94.85% | 4,455 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -48.70% | 17,637 |
| Nov 24, 2025 | 0.20 | 0.39 | 0.20 | 0.39 | 0.39 | 85.67% | 3,815 |
| Nov 21, 2025 | 0.10 | 0.24 | 0.10 | 0.21 | 0.21 | -16.00% | 6,729 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.20 | 0.25 | 0.25 | 23.76% | 6,895 |
| Nov 19, 2025 | 0.18 | 0.37 | 0.05 | 0.20 | 0.20 | -3.81% | 9,168 |
| Nov 18, 2025 | 0.26 | 0.39 | 0.21 | 0.21 | 0.21 | -19.85% | 13,161 |
| Nov 17, 2025 | 0.30 | 0.33 | 0.26 | 0.26 | 0.26 | -2.96% | 5,032 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.25 | 0.27 | 0.27 | -18.18% | 3,463 |
| Nov 13, 2025 | 0.37 | 0.49 | 0.33 | 0.33 | 0.33 | -8.86% | 10,246 |