GOWell Energy Technology (GOW)
NASDAQ: GOW · Real-Time Price · USD
3.020
-0.240 (-7.36%)
At close: Oct 16, 2026, 4:00 PM EDT
3.030
+0.010 (0.33%)
After-hours: Oct 16, 2026, 7:41 PM EDT
GOWell Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.20 | 3.49 | 3.02 | 3.02 | 3.02 | -7.36% | 60,478 |
| Oct 15, 2026 | 3.08 | 3.40 | 3.08 | 3.26 | 3.26 | 3.82% | 53,427 |
| Oct 14, 2026 | 3.27 | 3.44 | 3.04 | 3.14 | 3.14 | -7.10% | 83,110 |
| Oct 13, 2026 | 3.53 | 3.64 | 3.32 | 3.38 | 3.38 | -5.59% | 63,365 |
| Oct 12, 2026 | 3.80 | 3.85 | 3.58 | 3.58 | 3.58 | -6.53% | 124,291 |
| Oct 9, 2026 | 3.88 | 3.94 | 3.43 | 3.83 | 3.83 | -3.04% | 138,052 |
| Oct 8, 2026 | 3.81 | 4.18 | 3.81 | 3.95 | 3.95 | -0.75% | 203,124 |
| Oct 7, 2026 | 3.90 | 4.13 | 3.90 | 3.98 | 3.98 | -0.75% | 151,657 |
| Oct 6, 2026 | 4.36 | 4.52 | 4.00 | 4.01 | 4.01 | -7.39% | 353,935 |
| Oct 5, 2026 | 3.90 | 4.92 | 3.71 | 4.33 | 4.33 | 11.89% | 2,075,408 |
| 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 |
| Aug 27, 2026 | 10.60 | 10.69 | 10.60 | 10.69 | 10.69 | 0.85% | 4,277 |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 1,526 |
| Aug 25, 2026 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | - | 7,058 |
| Aug 24, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.19% | 1,512 |
| Aug 21, 2026 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | -0.05% | 608 |
| Aug 19, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.33% | 679 |
| Aug 17, 2026 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | -0.19% | 1,506 |
| Aug 14, 2026 | 10.55 | 10.58 | 10.50 | 10.52 | 10.52 | -1.68% | 11,424 |
| Aug 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.61% | 3,856 |
| Aug 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.63% | 339 |
| Aug 10, 2026 | 10.59 | 10.62 | 10.55 | 10.57 | 10.57 | 0.08% | 224,037 |
| Aug 7, 2026 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | 0.38% | 27,290 |
| Aug 6, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | - | 10,078 |
| Aug 5, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -0.09% | 84,265 |
| Aug 4, 2026 | 10.59 | 10.59 | 10.53 | 10.53 | 10.53 | -0.09% | 47,954 |