GWA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.56	2.56	2.50	2.54	2.55	-0.78%	237,386
Sep 25, 2025	2.57	2.58	2.54	2.56	2.56	-0.78%	234,177
Sep 24, 2025	2.58	2.58	2.56	2.58	2.58	-	158,683
Sep 23, 2025	2.58	2.59	2.52	2.58	2.58	-	374,883
Sep 22, 2025	2.50	2.61	2.50	2.58	2.58	3.61%	321,355
Sep 19, 2025	2.64	2.66	2.49	2.49	2.49	-5.32%	2,500,006
Sep 18, 2025	2.60	2.63	2.58	2.63	2.63	0.77%	815,191
Sep 17, 2025	2.58	2.62	2.57	2.61	2.61	0.77%	269,602
Sep 16, 2025	2.62	2.62	2.58	2.59	2.59	-0.77%	68,143
Sep 15, 2025	2.59	2.62	2.55	2.61	2.61	1.95%	293,844
Sep 12, 2025	2.55	2.58	2.55	2.56	2.56	0.79%	199,389
Sep 11, 2025	2.55	2.57	2.53	2.54	2.54	-1.17%	195,370
Sep 10, 2025	2.56	2.58	2.52	2.57	2.57	0.39%	586,143
Sep 9, 2025	2.59	2.61	2.56	2.56	2.56	-1.16%	105,826
Sep 8, 2025	2.59	2.61	2.55	2.59	2.59	-	226,689
Sep 5, 2025	2.60	2.63	2.58	2.59	2.59	0.78%	228,219
Sep 4, 2025	2.55	2.58	2.53	2.57	2.57	1.58%	249,270
Sep 3, 2025	2.56	2.56	2.49	2.53	2.53	-1.17%	203,590
Sep 2, 2025	2.49	2.59	2.49	2.56	2.56	1.59%	160,385
Sep 1, 2025	2.52	2.58	2.50	2.52	2.52	-	298,463
Aug 29, 2025	2.50	2.56	2.49	2.52	2.52	0.80%	186,472
Aug 28, 2025	2.54	2.54	2.47	2.50	2.50	-1.19%	506,855
Aug 27, 2025	2.47	2.53	2.43	2.53	2.53	4.12%	433,631
Aug 26, 2025	2.47	2.47	2.42	2.43	2.43	-1.22%	625,634
Aug 25, 2025	2.50	2.51	2.44	2.46	2.46	-1.20%	331,747
Aug 22, 2025	2.54	2.55	2.47	2.49	2.49	-2.35%	947,585
Aug 21, 2025	2.65	2.69	2.53	2.55	2.55	-5.90%	1,582,057
Aug 20, 2025	2.75	2.75	2.67	2.71	2.63	-1.45%	196,101
Aug 19, 2025	2.75	2.76	2.69	2.75	2.67	-	376,528
Aug 18, 2025	2.65	2.79	2.59	2.75	2.67	3.77%	595,555
Aug 15, 2025	2.63	2.65	2.61	2.65	2.57	0.76%	80,175
Aug 14, 2025	2.63	2.66	2.62	2.63	2.55	-0.75%	151,692
Aug 13, 2025	2.68	2.69	2.63	2.65	2.57	-	99,932
Aug 12, 2025	2.63	2.71	2.62	2.65	2.57	-1.12%	353,846
Aug 11, 2025	2.58	2.70	2.58	2.68	2.60	3.88%	424,823
Aug 8, 2025	2.60	2.60	2.55	2.58	2.50	-0.39%	77,941
Aug 7, 2025	2.56	2.59	2.55	2.59	2.51	1.17%	89,790
Aug 6, 2025	2.54	2.57	2.50	2.56	2.48	1.99%	787,686
Aug 5, 2025	2.50	2.53	2.49	2.51	2.44	0.80%	71,061
Aug 4, 2025	2.50	2.52	2.47	2.49	2.42	0.40%	116,044
Aug 1, 2025	2.52	2.52	2.48	2.48	2.41	-1.98%	94,405
Jul 31, 2025	2.52	2.55	2.46	2.53	2.46	0.80%	216,771
Jul 30, 2025	2.55	2.59	2.51	2.51	2.44	-1.57%	333,041
Jul 29, 2025	2.46	2.57	2.45	2.55	2.47	3.66%	580,979
Jul 28, 2025	2.40	2.48	2.40	2.46	2.39	3.36%	370,469
Jul 25, 2025	2.50	2.52	2.38	2.38	2.31	-4.80%	406,983
Jul 24, 2025	2.42	2.51	2.42	2.50	2.43	4.17%	446,093
Jul 23, 2025	2.38	2.42	2.38	2.40	2.33	0.84%	264,030
Jul 22, 2025	2.40	2.41	2.37	2.38	2.31	-0.83%	133,415
Jul 21, 2025	2.42	2.43	2.38	2.40	2.33	-0.83%	148,704