Global Warming Solutions, Inc. (GWSO)
OTCMKTS · Delayed Price · Currency is USD
0.1889
-0.0001 (-0.05%)
At close: Nov 12, 2026
Global Warming Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.10 | 0.19 | 0.10 | 0.19 | 0.19 | -0.05% | 326 |
| Nov 11, 2026 | 0.10 | 0.20 | 0.10 | 0.19 | 0.19 | -5.50% | 12,886 |
| Nov 10, 2026 | 0.09 | 0.20 | 0.09 | 0.20 | 0.20 | 0.05% | 1,058 |
| Nov 9, 2026 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | 5.21% | 4,524 |
| Nov 6, 2026 | 0.09 | 0.19 | 0.09 | 0.19 | 0.19 | 36.69% | 1,151 |
| Nov 5, 2026 | 0.09 | 0.19 | 0.09 | 0.14 | 0.14 | -26.84% | 4,450 |
| Nov 4, 2026 | 0.09 | 0.20 | 0.09 | 0.19 | 0.19 | 19.72% | 937 |
| Nov 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,326 |
| Nov 2, 2026 | 0.05 | 0.16 | 0.05 | 0.16 | 0.16 | -0.19% | 5,724 |
| Oct 30, 2026 | 0.13 | 0.16 | 0.10 | 0.16 | 0.16 | 12.77% | 10,254 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.12 | 0.14 | 0.14 | -25.00% | 6,570 |
| Oct 28, 2026 | 0.10 | 0.19 | 0.10 | 0.19 | 0.19 | -0.90% | 1,478 |
| Oct 27, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 27.32% | 6,546 |
| Oct 26, 2026 | 0.14 | 0.19 | 0.14 | 0.15 | 0.15 | -21.45% | 1,481 |
| Oct 23, 2026 | 0.14 | 0.21 | 0.14 | 0.19 | 0.19 | -15.69% | 11,364 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 465 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 555 |
| Oct 19, 2026 | 0.01 | 0.24 | 0.01 | 0.20 | 0.20 | 41.84% | 4,007 |
| Oct 16, 2026 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | -26.72% | 1,624 |
| Oct 14, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | -0.82% | 1,187 |
| Oct 13, 2026 | 0.10 | 0.20 | 0.09 | 0.19 | 0.19 | -9.35% | 2,258 |
| Oct 12, 2026 | 0.19 | 0.22 | 0.14 | 0.21 | 0.21 | -0.33% | 714 |
| Oct 9, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | -9.75% | 1,886 |
| Oct 8, 2026 | 0.19 | 0.24 | 0.18 | 0.24 | 0.24 | -0.17% | 1,119 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.18 | 0.24 | 0.24 | -0.08% | 2,272 |
| Oct 5, 2026 | 0.20 | 0.28 | 0.18 | 0.24 | 0.24 | -18.29% | 1,949 |
| Oct 2, 2026 | 0.19 | 0.29 | 0.19 | 0.29 | 0.29 | -5.72% | 353 |
| Oct 1, 2026 | 0.19 | 0.32 | 0.19 | 0.31 | 0.31 | 11.21% | 5,817 |
| Sep 30, 2026 | 0.20 | 0.29 | 0.19 | 0.28 | 0.28 | 5.10% | 4,237 |
| Sep 29, 2026 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | 4.29% | 4,936 |
| Sep 28, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | -4.04% | 3,145 |
| Sep 25, 2026 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | 1.81% | 388 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.19 | 0.26 | 0.26 | 2.08% | 4,406 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 32.66% | 328 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.05% | 600 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.77% | 202 |
| Sep 18, 2026 | 0.17 | 0.25 | 0.17 | 0.19 | 0.19 | -26.21% | 2,491 |
| Sep 17, 2026 | 0.10 | 0.25 | 0.10 | 0.25 | 0.25 | - | 308 |
| Sep 16, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | -3.80% | 1,100 |
| Sep 15, 2026 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | 3.26% | 5,213 |
| Sep 14, 2026 | 0.20 | 0.25 | 0.17 | 0.25 | 0.25 | 2.70% | 7,425 |
| Sep 11, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | -0.68% | 632 |
| Sep 10, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | -0.12% | 7,663 |
| Sep 9, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -15.17% | 14,557 |
| Sep 8, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -1.77% | 797 |
| Sep 4, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 825 |
| Sep 3, 2026 | 0.27 | 0.33 | 0.26 | 0.26 | 0.26 | -21.14% | 1,200 |
| Sep 2, 2026 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 5.61% | 3,942 |
| Sep 1, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | -1.51% | 976 |
| Aug 31, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 21.92% | 553 |