Skip to main content

Global Warming Solutions Inc (OP: GWSO )

3.000 +0.020 (+0.67%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.030 3.030 2.780 2.975 4,316 -0.05(-1.82%)
Sep 28, 2023 2.900 3.050 2.750 3.030 10,584 +0.12(+4.12%)
Sep 27, 2023 2.980 3.080 2.910 2.910 9,415 -0.10(-3.48%)
Sep 26, 2023 3.000 3.070 2.950 3.015 11,822 +0.12(+3.97%)
Sep 25, 2023 2.985 3.000 2.800 2.900 23,322 +0.00(+0.17%)
Sep 22, 2023 2.920 3.000 2.620 2.895 13,926 +0.15(+5.27%)
Sep 21, 2023 2.500 2.750 2.490 2.750 10,735 +0.23(+9.13%)
Sep 20, 2023 2.930 2.930 2.480 2.520 36,059 -0.37(-12.80%)
Sep 19, 2023 2.900 2.990 2.460 2.890 31,916 -0.27(-8.54%)
Sep 18, 2023 3.580 3.600 3.150 3.160 16,752 -0.44(-12.22%)
Sep 15, 2023 4.000 4.100 3.000 3.600 41,445 -0.51(-12.41%)
Sep 14, 2023 4.300 4.330 4.050 4.110 10,918 -0.13(-3.07%)
Sep 13, 2023 4.200 4.400 4.000 4.240 9,959 +0.04(+0.95%)
Sep 12, 2023 4.250 4.350 3.830 4.200 23,533 -0.35(-7.69%)
Sep 11, 2023 4.450 4.720 4.150 4.550 8,692 +0.00(+0.00%)
Sep 08, 2023 4.500 4.640 4.200 4.550 29,773 +0.05(+1.11%)
Sep 07, 2023 4.640 4.640 4.215 4.500 51,521 -0.04(-0.88%)
Sep 06, 2023 4.550 4.790 4.480 4.540 55,121 +0.09(+2.14%)
Sep 05, 2023 4.340 4.730 4.300 4.445 52,652 +0.29(+7.11%)
Sep 01, 2023 4.140 4.795 4.100 4.150 84,459 +0.08(+1.97%)
Aug 31, 2023 4.450 4.840 3.900 4.070 128,681 -0.31(-7.08%)
Aug 30, 2023 3.760 4.650 3.170 4.380 156,489 +0.65(+17.43%)
Aug 29, 2023 2.610 3.750 2.600 3.730 158,095 +0.63(+20.32%)
Aug 28, 2023 3.170 3.220 2.652 3.100 43,192 -0.10(-3.13%)
Aug 25, 2023 3.220 3.390 3.170 3.200 65,050 +0.05(+1.59%)
Aug 24, 2023 3.100 3.340 3.035 3.150 134,222 +0.14(+4.65%)
Aug 23, 2023 2.950 3.150 2.760 3.010 191,790 +0.29(+10.66%)
Aug 22, 2023 1.730 2.750 1.700 2.720 71,012 +1.02(+60.00%)
Aug 21, 2023 1.720 1.720 1.663 1.700 6,509 +0.09(+5.59%)
Aug 18, 2023 1.850 1.850 1.610 1.610 7,146 -0.14(-8.00%)
Aug 17, 2023 1.640 1.800 1.640 1.750 1,515 -0.07(-3.85%)
Aug 16, 2023 1.850 2.030 1.820 1.820 3,492 -0.03(-1.62%)
Aug 15, 2023 1.750 1.850 1.750 1.850 3,631 +0.04(+2.21%)
Aug 14, 2023 2.040 2.040 1.800 1.810 7,596 -0.05(-2.86%)
Aug 11, 2023 1.910 2.100 1.770 1.863 6,738 -0.06(-2.96%)
Aug 10, 2023 2.000 2.030 1.920 1.920 8,971 -0.08(-4.00%)
Aug 09, 2023 2.050 2.200 1.980 2.000 7,360 -0.20(-9.09%)
Aug 08, 2023 2.146 2.250 1.950 2.200 6,352 -0.08(-3.36%)
Aug 07, 2023 2.220 2.340 2.050 2.276 2,947 +0.05(+2.07%)
Aug 04, 2023 1.934 2.240 1.934 2.230 5,256 +0.34(+18.00%)
Aug 03, 2023 1.990 2.000 1.810 1.890 7,264 -0.11(-5.50%)
Aug 02, 2023 2.260 2.260 1.710 2.000 20,532 +0.00(+0.00%)
Aug 01, 2023 2.450 2.459 2.000 2.000 9,665 -0.50(-20.00%)
Jul 31, 2023 2.400 2.500 2.400 2.500 4,806 -0.05(-1.96%)
Jul 28, 2023 2.580 2.580 2.550 2.550 5,096 -0.13(-4.85%)
Jul 27, 2023 2.480 2.680 2.480 2.680 6,319 -0.00(-0.19%)
Jul 26, 2023 2.639 2.690 2.639 2.685 1,175 +0.05(+1.75%)
Jul 25, 2023 2.840 2.850 2.520 2.639 23,274 -0.20(-6.92%)
Jul 24, 2023 3.000 3.100 2.650 2.835 38,679 -0.00(-0.18%)
Jul 21, 2023 2.350 2.950 2.350 2.840 7,071 +0.29(+11.37%)
Jul 20, 2023 2.710 2.850 2.360 2.550 12,210 -0.32(-11.15%)
Jul 19, 2023 2.650 3.250 2.650 2.870 38,107 +0.32(+12.55%)
Jul 18, 2023 1.950 2.550 1.950 2.550 35,122 +0.66(+34.92%)
Jul 17, 2023 1.500 1.890 1.500 1.890 18,499 +0.44(+30.34%)
Jul 14, 2023 1.530 1.660 1.320 1.450 18,423 -0.05(-3.33%)
Jul 13, 2023 1.400 1.520 1.370 1.500 11,920 +0.12(+8.70%)
Jul 12, 2023 1.380 1.380 1.270 1.380 1,638 +0.04(+2.99%)
Jul 11, 2023 1.400 1.400 1.300 1.340 2,088 -0.08(-5.63%)
Jul 10, 2023 1.300 1.460 1.140 1.420 8,136 +0.06(+4.41%)
Jul 07, 2023 1.260 1.390 1.080 1.360 70,495 -0.07(-4.86%)
Jul 06, 2023 1.500 1.550 1.250 1.429 9,926 -0.16(-10.21%)
Jul 05, 2023 1.790 1.840 1.420 1.592 17,439 -0.25(-13.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.