Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Warming Solutions Inc (OP: GWSO )

2.550 -0.050 (-1.92%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.300 2.420 2.300 2.300 13,970 -0.05(-2.13%)
May 30, 2023 2.200 2.400 2.200 2.350 6,647 +0.15(+6.82%)
May 26, 2023 2.160 2.250 2.160 2.200 8,939 -0.06(-2.65%)
May 25, 2023 2.260 2.300 2.260 2.260 10,573 +0.00(+0.00%)
May 24, 2023 2.310 2.310 2.230 2.260 2,371 -0.05(-2.16%)
May 23, 2023 2.320 2.350 2.160 2.310 6,734 -0.03(-1.28%)
May 22, 2023 2.350 2.400 2.300 2.340 6,873 -0.03(-1.27%)
May 19, 2023 2.380 2.470 2.300 2.370 8,378 -0.10(-4.05%)
May 18, 2023 2.320 2.650 2.320 2.470 7,962 -0.01(-0.60%)
May 17, 2023 2.500 2.567 2.450 2.485 2,697 -0.04(-1.39%)
May 16, 2023 2.620 2.650 2.350 2.520 6,565 -0.13(-4.91%)
May 15, 2023 2.800 2.890 2.615 2.650 5,837 -0.15(-5.36%)
May 12, 2023 2.800 3.020 2.800 2.800 4,231 -0.02(-0.71%)
May 11, 2023 2.650 2.940 2.560 2.820 5,937 +0.17(+6.62%)
May 10, 2023 2.810 2.900 2.645 2.645 4,861 -0.15(-5.54%)
May 09, 2023 3.010 3.010 2.800 2.800 8,226 -0.15(-5.08%)
May 08, 2023 3.038 3.038 2.950 2.950 6,040 +0.00(+0.00%)
May 05, 2023 3.000 3.110 2.950 2.950 3,985 +0.00(+0.00%)
May 04, 2023 3.060 3.150 2.950 2.950 6,298 -0.05(-1.67%)
May 03, 2023 3.030 3.060 3.000 3.000 3,901 -0.06(-1.96%)
May 02, 2023 3.000 3.080 3.000 3.060 9,119 -0.02(-0.65%)
May 01, 2023 2.630 3.150 2.630 3.080 22,782 +0.39(+14.50%)
Apr 28, 2023 2.230 2.690 2.195 2.690 26,253 +0.40(+17.21%)
Apr 27, 2023 2.310 2.310 2.180 2.295 10,478 -0.10(-3.97%)
Apr 26, 2023 2.410 2.440 2.350 2.390 2,520 -0.15(-5.91%)
Apr 25, 2023 2.420 2.540 2.400 2.540 2,101 +0.11(+4.53%)
Apr 24, 2023 2.500 2.690 2.400 2.430 12,846 -0.05(-2.02%)
Apr 21, 2023 2.490 2.510 2.370 2.480 6,370 -0.01(-0.40%)
Apr 20, 2023 2.680 2.680 2.490 2.490 5,147 -0.01(-0.40%)
Apr 19, 2023 2.650 2.650 2.500 2.500 3,647 -0.01(-0.40%)
Apr 18, 2023 2.360 2.630 2.360 2.510 3,949 -0.06(-2.33%)
Apr 17, 2023 2.600 2.700 2.550 2.570 6,041 -0.11(-4.10%)
Apr 14, 2023 2.690 2.700 2.600 2.680 14,283 +0.06(+2.29%)
Apr 13, 2023 2.410 2.690 2.410 2.620 6,331 +0.02(+0.77%)
Apr 12, 2023 2.600 2.630 2.502 2.600 3,558 +0.00(+0.00%)
Apr 11, 2023 2.649 2.670 2.500 2.600 15,441 -0.04(-1.52%)
Apr 10, 2023 2.700 2.700 2.520 2.640 4,987 +0.04(+1.54%)
Apr 06, 2023 2.700 2.700 2.410 2.600 7,664 -0.10(-3.70%)
Apr 05, 2023 2.780 2.780 2.340 2.700 27,638 -0.20(-6.90%)
Apr 04, 2023 2.820 2.990 2.780 2.900 4,731 +0.08(+2.84%)
Apr 03, 2023 2.840 2.990 2.820 2.820 4,641 -0.17(-5.69%)
Mar 31, 2023 3.020 3.070 2.760 2.990 6,182 +0.09(+3.10%)
Mar 30, 2023 2.940 3.150 2.750 2.900 19,015 -0.25(-7.94%)
Mar 29, 2023 3.040 3.160 2.920 3.150 6,275 +0.18(+6.06%)
Mar 28, 2023 3.170 3.180 2.770 2.970 5,854 +0.01(+0.34%)
Mar 27, 2023 3.110 3.110 2.910 2.960 5,692 -0.18(-5.66%)
Mar 24, 2023 3.300 3.300 2.900 3.138 5,485 +0.14(+4.58%)
Mar 23, 2023 3.038 3.500 2.980 3.000 13,449 -0.07(-2.28%)
Mar 22, 2023 3.025 3.130 3.010 3.070 8,786 +0.10(+3.37%)
Mar 21, 2023 3.120 3.250 2.830 2.970 12,283 -0.18(-5.71%)
Mar 20, 2023 2.980 3.300 2.785 3.150 17,472 -0.21(-6.25%)
Mar 17, 2023 3.270 3.470 3.270 3.360 13,173 -0.09(-2.61%)
Mar 16, 2023 3.390 4.000 3.390 3.450 19,716 +0.22(+6.81%)
Mar 15, 2023 2.900 3.230 2.750 3.230 32,274 +0.27(+9.12%)
Mar 14, 2023 3.000 3.000 2.940 2.960 22,334 +0.01(+0.34%)
Mar 13, 2023 3.240 3.300 2.820 2.950 30,119 -0.43(-12.72%)
Mar 10, 2023 3.450 3.450 3.120 3.380 6,120 -0.07(-2.03%)
Mar 09, 2023 3.170 3.450 3.170 3.450 6,172 +0.00(+0.00%)
Mar 08, 2023 3.640 3.640 3.200 3.450 19,292 +0.00(+0.00%)
Mar 07, 2023 3.705 3.705 3.450 3.450 9,409 -0.22(-5.99%)
Mar 06, 2023 3.800 3.800 3.630 3.670 973 -0.13(-3.42%)
Mar 03, 2023 3.620 3.800 3.600 3.800 10,276 -0.07(-1.81%)
Mar 02, 2023 3.980 4.000 3.610 3.870 38,493 -0.09(-2.27%)
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.