The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS
· Delayed Price · Currency is USD
410.00
+5.00 (1.22%)
May 12, 2025, 3:52 PM EDT
GWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | - | 64 |
| May 9, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 119 |
| May 8, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -2.38% | 41 |
| May 7, 2025 | 420.00 | 420.00 | 419.99 | 419.99 | 419.99 | -6.67% | 10 |
| May 6, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| May 5, 2025 | 449.98 | 450.00 | 410.00 | 450.00 | 450.00 | -1.10% | 23 |
| May 2, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| May 1, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Apr 30, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Apr 29, 2025 | 445.00 | 455.00 | 445.00 | 455.00 | 427.52 | 2.25% | 107 |
| Apr 28, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | - | 126 |
| Apr 25, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | - | - |
| Apr 24, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | - | 29 |
| Apr 23, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | - | 16 |
| Apr 22, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | - | 16 |
| Apr 21, 2025 | 420.01 | 445.00 | 420.00 | 445.00 | 418.12 | -1.11% | 24 |
| Apr 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 422.82 | -2.17% | 2 |
| Apr 16, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 432.22 | - | - |
| Apr 15, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 432.22 | 10.84% | 11 |
| Apr 14, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 389.93 | - | - |
| Apr 11, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 389.93 | - | - |
| Apr 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 389.93 | - | - |
| Apr 9, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 389.93 | - | - |
| Apr 8, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 389.93 | 1.22% | 10 |
| Apr 7, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 385.24 | -6.82% | 30 |
| Apr 4, 2025 | 440.00 | 440.00 | 439.99 | 439.99 | 413.41 | - | 49 |
| Apr 3, 2025 | 440.01 | 440.01 | 404.00 | 440.00 | 413.42 | -1.12% | 47 |
| Apr 2, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | 5.70% | 2 |
| Apr 1, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 395.57 | - | - |
| Mar 31, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 395.57 | - | - |
| Mar 28, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 395.57 | - | - |
| Mar 27, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 395.57 | - | - |
| Mar 26, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 395.57 | - | - |
| Mar 25, 2025 | 445.00 | 445.00 | 421.00 | 421.00 | 395.57 | -5.39% | 108 |
| Mar 24, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | - | - |
| Mar 21, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | -1.11% | 69 |
| Mar 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 422.82 | - | - |
| Mar 19, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | 422.82 | 1.12% | 289 |
| Mar 18, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 418.12 | 1.14% | 5 |
| Mar 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 413.42 | - | - |
| Mar 14, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 413.42 | - | - |
| Mar 13, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 413.42 | - | 66 |
| Mar 12, 2025 | 440.00 | 440.00 | 435.00 | 440.00 | 413.42 | - | 274 |
| Mar 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 413.42 | -1.12% | 261 |
| Mar 10, 2025 | 420.00 | 445.00 | 415.00 | 445.00 | 418.12 | 1.14% | 107 |
| Mar 7, 2025 | 445.00 | 445.00 | 440.00 | 440.00 | 413.42 | -1.12% | 94 |
| Mar 6, 2025 | 444.00 | 445.00 | 444.00 | 445.00 | 418.12 | 0.23% | 209 |
| Mar 5, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 417.18 | 8.29% | 127 |
| Mar 4, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 385.24 | -7.87% | 1 |
| Mar 3, 2025 | 440.00 | 445.00 | 440.00 | 445.00 | 418.12 | 1.14% | 20 |