GOWell Energy Technology (GOW)
NASDAQ: GOW · Real-Time Price · USD
2.420
+0.060 (2.54%)
At close: Nov 6, 2026, 4:00 PM EST
2.400
-0.020 (-0.83%)
After-hours: Nov 6, 2026, 5:08 PM EST
GOWell Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | 2.54% | 7,681 |
| Nov 5, 2026 | 2.58 | 2.61 | 2.36 | 2.36 | 2.36 | -10.27% | 31,741 |
| Nov 4, 2026 | 2.75 | 2.89 | 2.57 | 2.63 | 2.63 | - | 11,646 |
| Nov 3, 2026 | 2.60 | 2.76 | 2.51 | 2.63 | 2.63 | -1.87% | 27,201 |
| Nov 2, 2026 | 2.88 | 2.99 | 2.68 | 2.68 | 2.68 | -10.67% | 44,580 |
| Oct 30, 2026 | 3.01 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 29,019 |
| Oct 29, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | 2.99% | 21,874 |
| Oct 28, 2026 | 3.16 | 3.21 | 3.01 | 3.01 | 3.01 | -2.90% | 101,717 |
| Oct 27, 2026 | 3.15 | 3.25 | 3.06 | 3.10 | 3.10 | 1.64% | 90,258 |
| Oct 26, 2026 | 3.31 | 3.35 | 3.05 | 3.05 | 3.05 | -7.85% | 49,971 |
| Oct 23, 2026 | 3.30 | 3.57 | 3.30 | 3.31 | 3.31 | 0.30% | 43,507 |
| Oct 22, 2026 | 3.65 | 3.80 | 3.30 | 3.30 | 3.30 | -8.33% | 49,751 |
| Oct 21, 2026 | 3.81 | 4.09 | 3.60 | 3.60 | 3.60 | -10.89% | 193,487 |
| Oct 20, 2026 | 3.12 | 4.57 | 3.12 | 4.04 | 4.04 | 29.49% | 7,254,205 |
| Oct 19, 2026 | 3.10 | 3.32 | 3.10 | 3.12 | 3.12 | 3.31% | 38,842 |
| Oct 16, 2026 | 3.20 | 3.49 | 3.02 | 3.02 | 3.02 | -7.36% | 60,736 |
| Oct 15, 2026 | 3.08 | 3.40 | 3.08 | 3.26 | 3.26 | 3.82% | 53,621 |
| Oct 14, 2026 | 3.27 | 3.44 | 3.04 | 3.14 | 3.14 | -7.10% | 85,005 |
| Oct 13, 2026 | 3.53 | 3.64 | 3.32 | 3.38 | 3.38 | -5.59% | 63,829 |
| Oct 12, 2026 | 3.80 | 3.85 | 3.58 | 3.58 | 3.58 | -6.53% | 125,216 |
| Oct 9, 2026 | 3.88 | 3.94 | 3.43 | 3.83 | 3.83 | -3.04% | 139,593 |
| Oct 8, 2026 | 3.81 | 4.18 | 3.81 | 3.95 | 3.95 | -0.75% | 209,233 |
| Oct 7, 2026 | 3.90 | 4.13 | 3.90 | 3.98 | 3.98 | -0.75% | 158,026 |
| Oct 6, 2026 | 4.36 | 4.52 | 4.00 | 4.01 | 4.01 | -7.39% | 358,897 |
| Oct 5, 2026 | 3.90 | 4.92 | 3.71 | 4.33 | 4.33 | 11.89% | 2,082,273 |
| Oct 2, 2026 | 3.26 | 4.27 | 3.23 | 3.87 | 3.87 | 29.87% | 11,202,889 |
| Oct 1, 2026 | 2.95 | 3.18 | 2.55 | 2.98 | 2.98 | -6.29% | 1,318,724 |
| Sep 30, 2026 | 1.71 | 3.47 | 1.70 | 3.18 | 3.18 | 75.70% | 21,301,091 |
| Sep 29, 2026 | 1.65 | 2.00 | 1.62 | 1.81 | 1.81 | -9.05% | 252,597 |
| Sep 28, 2026 | 2.29 | 2.60 | 1.60 | 1.99 | 1.99 | -37.03% | 515,389 |
| Sep 25, 2026 | 7.11 | 7.15 | 2.68 | 3.16 | 3.16 | -57.75% | 785,206 |
| Sep 24, 2026 | 8.90 | 9.11 | 7.01 | 7.48 | 7.48 | -19.57% | 40,986 |
| Sep 23, 2026 | 10.09 | 12.00 | 9.00 | 9.30 | 9.30 | -3.12% | 24,745 |
| Sep 22, 2026 | 10.30 | 10.30 | 9.10 | 9.60 | 9.60 | -6.11% | 77,951 |
| Sep 21, 2026 | 10.04 | 10.95 | 9.03 | 10.23 | 10.23 | 4.12% | 21,229 |
| Sep 18, 2026 | 10.25 | 13.02 | 9.37 | 9.82 | 9.82 | -5.35% | 57,983 |
| Sep 17, 2026 | 9.82 | 12.11 | 9.02 | 10.38 | 10.38 | 5.01% | 25,520 |
| Sep 16, 2026 | 10.22 | 11.50 | 9.84 | 9.88 | 9.88 | -4.91% | 258,936 |
| Sep 15, 2026 | 9.06 | 11.70 | 8.79 | 10.39 | 10.39 | 21.10% | 47,715 |
| Sep 14, 2026 | 8.72 | 9.03 | 8.51 | 8.58 | 8.58 | 5.93% | 13,474 |
| Sep 11, 2026 | 8.50 | 9.28 | 8.10 | 8.10 | 8.10 | -5.59% | 75,957 |
| Sep 10, 2026 | 8.69 | 9.50 | 8.18 | 8.58 | 8.58 | -6.54% | 236,879 |
| Sep 9, 2026 | 8.81 | 9.29 | 8.73 | 9.18 | 9.18 | 8.13% | 22,180 |
| Sep 8, 2026 | 7.98 | 8.49 | 7.81 | 8.49 | 8.49 | 9.55% | 37,134 |
| Sep 4, 2026 | 10.84 | 11.15 | 6.00 | 7.75 | 7.75 | -29.03% | 322,622 |
| Sep 3, 2026 | 11.33 | 11.91 | 10.87 | 10.92 | 10.92 | -0.73% | 17,311 |
| Sep 2, 2026 | 9.55 | 11.00 | 9.50 | 11.00 | 11.00 | 3.77% | 18,331 |
| Sep 1, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 1,507 |
| Aug 31, 2026 | 10.60 | 10.69 | 10.59 | 10.60 | 10.60 | - | 24,788 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.84% | 56,510 |