Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Warming Solutions Inc (OP: GWSO )

2.750 UNCHANGED

Streaming Delayed Price Updated: 2:48 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.615	3.090	2.615	2.750	11,451	+0.04(+1.66%)
Apr 17, 2024	2.120	2.705	2.010	2.705	35,417	+0.54(+25.23%)
Apr 16, 2024	2.360	2.360	2.160	2.160	6,982	-0.21(-8.86%)
Apr 15, 2024	2.400	2.490	2.350	2.370	9,062	-0.02(-0.84%)
Apr 12, 2024	2.600	2.600	2.210	2.390	15,542	-0.23(-8.95%)
Apr 11, 2024	2.550	2.750	2.550	2.625	4,784	+0.04(+1.49%)
Apr 10, 2024	2.600	2.740	2.550	2.587	16,409	-0.15(-5.60%)
Apr 09, 2024	2.854	2.890	2.740	2.740	4,631	-0.06(-2.14%)
Apr 08, 2024	2.960	3.000	2.770	2.800	12,438	-0.10(-3.45%)
Apr 05, 2024	2.862	2.940	2.855	2.900	11,988	+0.04(+1.40%)
Apr 04, 2024	2.950	2.993	2.850	2.860	9,771	-0.14(-4.67%)
Apr 03, 2024	2.870	3.130	2.870	3.000	8,237	+0.15(+5.26%)
Apr 02, 2024	2.950	3.000	2.850	2.850	4,590	-0.11(-3.65%)
Apr 01, 2024	2.820	3.090	2.820	2.958	11,778	-0.04(-1.40%)
Mar 28, 2024	2.900	3.040	2.845	3.000	15,537	+0.02(+0.67%)
Mar 27, 2024	3.220	3.220	2.950	2.980	9,374	-0.22(-6.88%)
Mar 26, 2024	2.975	3.200	2.830	3.200	36,526	+0.22(+7.38%)
Mar 25, 2024	3.150	3.380	2.960	2.980	31,836	-0.23(-7.17%)
Mar 22, 2024	3.305	3.430	3.207	3.210	4,957	+0.03(+0.94%)
Mar 21, 2024	3.100	3.325	3.010	3.180	8,503	+0.08(+2.58%)
Mar 20, 2024	3.400	3.530	3.010	3.100	18,490	-0.27(-7.94%)
Mar 19, 2024	3.370	3.540	3.350	3.368	11,547	+0.04(+1.13%)
Mar 18, 2024	3.760	3.760	3.300	3.330	35,664	-0.55(-14.18%)
Mar 15, 2024	3.900	4.000	3.672	3.880	10,481	+0.21(+5.72%)
Mar 14, 2024	3.900	4.139	3.670	3.670	22,091	-0.23(-5.90%)
Mar 13, 2024	3.870	4.000	3.750	3.900	13,049	-0.01(-0.26%)
Mar 12, 2024	4.300	4.400	3.910	3.910	23,658	-0.29(-6.90%)
Mar 11, 2024	3.710	4.990	3.600	4.200	60,655	+0.46(+12.30%)
Mar 08, 2024	4.190	4.205	3.675	3.740	44,392	-0.48(-11.37%)
Mar 07, 2024	4.400	4.400	4.180	4.220	11,904	-0.15(-3.43%)
Mar 06, 2024	4.200	5.110	4.200	4.370	61,873	+0.08(+1.92%)
Mar 05, 2024	4.270	4.575	4.050	4.288	15,508	+0.02(+0.41%)
Mar 04, 2024	4.070	4.590	3.930	4.270	25,645	+0.19(+4.66%)
Mar 01, 2024	4.330	4.700	3.960	4.080	18,116	-0.25(-5.77%)
Feb 29, 2024	4.140	4.750	4.140	4.330	32,087	+0.19(+4.59%)
Feb 28, 2024	4.600	4.900	4.140	4.140	21,278	-0.62(-13.03%)
Feb 27, 2024	4.900	5.120	4.600	4.760	32,460	-0.34(-6.67%)
Feb 26, 2024	5.150	5.600	4.920	5.100	27,804	-0.22(-4.14%)
Feb 23, 2024	5.030	5.600	4.770	5.320	32,131	+0.04(+0.76%)
Feb 22, 2024	5.520	5.650	4.750	5.280	85,619	-0.39(-6.96%)
Feb 21, 2024	5.450	5.750	5.200	5.675	104,703	+0.42(+7.89%)
Feb 20, 2024	4.650	5.500	4.510	5.260	119,783	+0.59(+12.63%)
Feb 16, 2024	3.810	4.670	3.500	4.670	58,406	+0.35(+8.10%)
Feb 15, 2024	4.650	5.000	3.130	4.320	185,524	-0.76(-14.96%)
Feb 14, 2024	5.790	5.800	4.750	5.080	133,688	-0.77(-13.20%)
Feb 13, 2024	5.790	6.140	5.400	5.853	311,961	+0.06(+1.08%)
Feb 12, 2024	4.850	5.790	4.750	5.790	356,285	+0.96(+19.88%)
Feb 09, 2024	3.925	4.830	3.900	4.830	209,943	+0.97(+25.13%)
Feb 08, 2024	4.270	4.290	3.750	3.860	118,905	-0.57(-12.87%)
Feb 07, 2024	4.150	4.690	4.090	4.430	228,931	+0.31(+7.52%)
Feb 06, 2024	3.220	4.250	3.220	4.120	423,418	+0.93(+29.01%)
Feb 05, 2024	2.610	3.410	2.450	3.193	89,374	+0.44(+16.13%)
Feb 02, 2024	2.900	2.980	2.750	2.750	8,770	-0.12(-4.18%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Global Warming Solutions Inc (OP: GWSO )

Historical Prices