Global Warming Solutions, Inc. (GWSO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.2830 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 4,100 |
| 03 May 2024 | 2.3300 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 2,700 |
| 02 May 2024 | 2.3000 | 2.3750 | 2.2500 | 2.2900 | 2.2900 | 5,900 |
| 01 May 2024 | 2.2100 | 2.4500 | 2.2100 | 2.2500 | 2.2500 | 7,900 |
| 30 Apr 2024 | 2.2300 | 2.3700 | 2.2100 | 2.3310 | 2.3310 | 3,100 |
| 29 Apr 2024 | 2.3200 | 2.4000 | 2.2200 | 2.3700 | 2.3700 | 12,300 |
| 26 Apr 2024 | 2.4500 | 2.4600 | 2.3900 | 2.3900 | 2.3900 | 1,400 |
| 25 Apr 2024 | 2.5000 | 2.5200 | 2.2200 | 2.2830 | 2.2830 | 9,100 |
| 24 Apr 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 4,900 |
| 23 Apr 2024 | 2.5100 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 5,200 |
| 22 Apr 2024 | 2.6900 | 2.7300 | 2.5100 | 2.5100 | 2.5100 | 2,000 |
| 19 Apr 2024 | 2.6700 | 2.8600 | 2.6700 | 2.8200 | 2.8200 | 5,500 |
| 18 Apr 2024 | 2.6150 | 3.0900 | 2.6150 | 2.7500 | 2.7500 | 11,500 |
| 17 Apr 2024 | 2.1200 | 2.7050 | 2.0100 | 2.7050 | 2.7050 | 35,400 |
| 16 Apr 2024 | 2.3600 | 2.3600 | 2.1600 | 2.1600 | 2.1600 | 7,000 |
| 15 Apr 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 9,100 |
| 12 Apr 2024 | 2.6000 | 2.6000 | 2.2100 | 2.3900 | 2.3900 | 15,500 |
| 11 Apr 2024 | 2.5500 | 2.7500 | 2.5500 | 2.6250 | 2.6250 | 4,800 |
| 10 Apr 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5870 | 2.5870 | 16,400 |
| 09 Apr 2024 | 2.8000 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 4,600 |
| 08 Apr 2024 | 2.9600 | 3.0000 | 2.7700 | 2.8000 | 2.8000 | 12,400 |
| 05 Apr 2024 | 2.8620 | 2.9400 | 2.8550 | 2.9000 | 2.9000 | 12,000 |
| 04 Apr 2024 | 2.9500 | 2.9930 | 2.8500 | 2.8600 | 2.8600 | 9,800 |
| 03 Apr 2024 | 2.9300 | 3.1300 | 2.8700 | 3.0000 | 3.0000 | 8,200 |
| 02 Apr 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 4,600 |
| 01 Apr 2024 | 2.8200 | 3.0900 | 2.8200 | 2.9580 | 2.9580 | 11,800 |
| 28 Mar 2024 | 2.9000 | 3.0400 | 2.8450 | 3.0000 | 3.0000 | 15,500 |
| 27 Mar 2024 | 3.2200 | 3.2200 | 2.9500 | 2.9800 | 2.9800 | 9,400 |
| 26 Mar 2024 | 2.9750 | 3.2000 | 2.8300 | 3.2000 | 3.2000 | 36,500 |
| 25 Mar 2024 | 3.1500 | 3.3800 | 2.9600 | 2.9800 | 2.9800 | 31,800 |
| 22 Mar 2024 | 3.3050 | 3.4300 | 3.2070 | 3.2100 | 3.2100 | 5,000 |
| 21 Mar 2024 | 3.1000 | 3.3250 | 3.0100 | 3.1800 | 3.1800 | 8,500 |
| 20 Mar 2024 | 3.4000 | 3.5300 | 3.0100 | 3.1000 | 3.1000 | 18,500 |
| 19 Mar 2024 | 3.3700 | 3.5400 | 3.3500 | 3.3680 | 3.3680 | 11,500 |
| 18 Mar 2024 | 3.7600 | 3.7600 | 3.3000 | 3.3300 | 3.3300 | 35,700 |
| 15 Mar 2024 | 4.0000 | 4.0000 | 3.6730 | 3.8800 | 3.8800 | 10,500 |
| 14 Mar 2024 | 3.9000 | 4.1390 | 3.6700 | 3.6700 | 3.6700 | 22,100 |
| 13 Mar 2024 | 3.8700 | 4.0000 | 3.7500 | 3.9000 | 3.9000 | 13,000 |
| 12 Mar 2024 | 4.3000 | 4.4000 | 3.9100 | 3.9100 | 3.9100 | 23,700 |
| 11 Mar 2024 | 3.6800 | 4.9900 | 3.6000 | 4.2000 | 4.2000 | 60,700 |
| 08 Mar 2024 | 4.1900 | 4.2050 | 3.6750 | 3.7400 | 3.7400 | 44,400 |
| 07 Mar 2024 | 4.4000 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | 11,900 |
| 06 Mar 2024 | 4.2000 | 5.1100 | 4.2000 | 4.3700 | 4.3700 | 61,900 |
| 05 Mar 2024 | 4.2700 | 4.5750 | 4.0500 | 4.2880 | 4.2880 | 15,500 |
| 04 Mar 2024 | 4.0700 | 4.5900 | 3.9300 | 4.2700 | 4.2700 | 25,600 |
| 01 Mar 2024 | 4.3300 | 4.7000 | 3.9600 | 4.0800 | 4.0800 | 18,100 |
| 29 Feb 2024 | 4.1400 | 4.7500 | 4.1400 | 4.3300 | 4.3300 | 32,100 |
| 28 Feb 2024 | 4.6000 | 4.9000 | 4.1400 | 4.1400 | 4.1400 | 21,200 |
| 27 Feb 2024 | 4.9000 | 5.1200 | 4.6000 | 4.7600 | 4.7600 | 32,500 |
| 26 Feb 2024 | 5.1500 | 5.6000 | 4.9200 | 5.1000 | 5.1000 | 27,800 |
| 23 Feb 2024 | 5.0300 | 5.6000 | 4.7700 | 5.3200 | 5.3200 | 32,100 |
| 22 Feb 2024 | 5.5200 | 5.6500 | 4.7500 | 5.2800 | 5.2800 | 85,600 |
| 21 Feb 2024 | 5.4500 | 5.7500 | 5.2000 | 5.6750 | 5.6750 | 104,700 |
| 20 Feb 2024 | 4.6500 | 5.5000 | 4.5100 | 5.2600 | 5.2600 | 119,800 |
| 16 Feb 2024 | 3.8100 | 4.6700 | 3.5000 | 4.6700 | 4.6700 | 58,400 |
| 15 Feb 2024 | 4.6500 | 5.0000 | 3.1300 | 4.3200 | 4.3200 | 185,500 |
| 14 Feb 2024 | 5.7900 | 5.8000 | 4.7500 | 5.0800 | 5.0800 | 133,500 |
| 13 Feb 2024 | 5.7900 | 6.1400 | 5.4000 | 5.8530 | 5.8530 | 312,000 |
| 12 Feb 2024 | 4.8500 | 5.7900 | 4.7500 | 5.7900 | 5.7900 | 356,300 |
| 09 Feb 2024 | 3.9250 | 4.8300 | 3.9000 | 4.8300 | 4.8300 | 209,900 |
| 08 Feb 2024 | 4.2700 | 4.2900 | 3.7500 | 3.8600 | 3.8600 | 118,900 |
| 07 Feb 2024 | 4.1500 | 4.6900 | 4.0900 | 4.4300 | 4.4300 | 228,700 |
| 06 Feb 2024 | 3.2200 | 4.2500 | 3.2200 | 4.1200 | 4.1200 | 423,400 |
| 05 Feb 2024 | 2.6100 | 3.4100 | 2.4500 | 3.1940 | 3.1940 | 89,400 |
| 02 Feb 2024 | 2.9000 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 8,800 |
| 01 Feb 2024 | 2.8050 | 2.9300 | 2.8050 | 2.8700 | 2.8700 | 11,300 |
| 31 Jan 2024 | 2.7100 | 2.8500 | 2.6800 | 2.8300 | 2.8300 | 21,800 |
| 30 Jan 2024 | 2.5000 | 3.0000 | 2.5000 | 2.6070 | 2.6070 | 67,800 |
| 29 Jan 2024 | 1.6900 | 2.5000 | 1.6900 | 2.5000 | 2.5000 | 50,200 |
| 26 Jan 2024 | 1.8000 | 1.8700 | 1.6900 | 1.7200 | 1.7200 | 13,700 |
| 25 Jan 2024 | 1.5700 | 1.8900 | 1.5700 | 1.6930 | 1.6930 | 9,600 |
| 24 Jan 2024 | 1.8920 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 6,900 |
| 23 Jan 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 3,600 |
| 22 Jan 2024 | 1.8700 | 2.1300 | 1.8000 | 1.9200 | 1.9200 | 12,400 |
| 19 Jan 2024 | 2.0000 | 2.0600 | 1.7700 | 1.9000 | 1.9000 | 15,100 |
| 18 Jan 2024 | 1.9900 | 2.0450 | 1.9900 | 2.0100 | 2.0100 | 1,400 |
| 17 Jan 2024 | 2.0700 | 2.0830 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| 16 Jan 2024 | 2.0750 | 2.1900 | 2.0400 | 2.0500 | 2.0500 | 5,000 |
| 12 Jan 2024 | 2.1900 | 2.2800 | 2.0400 | 2.1000 | 2.1000 | 11,600 |
| 11 Jan 2024 | 2.2300 | 2.2300 | 2.0800 | 2.1900 | 2.1900 | 5,200 |
| 10 Jan 2024 | 2.1700 | 2.4000 | 2.1000 | 2.1000 | 2.1000 | 5,600 |
| 09 Jan 2024 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | 4,100 |
| 08 Jan 2024 | 2.4600 | 2.7700 | 2.4600 | 2.5050 | 2.5050 | 6,500 |
| 05 Jan 2024 | 2.1600 | 2.6500 | 2.1600 | 2.6000 | 2.6000 | 19,000 |
| 04 Jan 2024 | 2.1000 | 2.4400 | 2.0500 | 2.2500 | 2.2500 | 11,700 |
| 03 Jan 2024 | 1.7900 | 2.2000 | 1.5700 | 2.1500 | 2.1500 | 27,700 |
| 02 Jan 2024 | 1.5300 | 1.8100 | 1.5300 | 1.7000 | 1.7000 | 7,000 |
| 29 Dec 2023 | 1.6300 | 1.6300 | 1.3600 | 1.5450 | 1.5450 | 35,400 |
| 28 Dec 2023 | 1.6300 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 14,500 |
| 27 Dec 2023 | 1.7200 | 1.8600 | 1.6500 | 1.7380 | 1.7380 | 16,300 |
| 26 Dec 2023 | 1.6800 | 1.8710 | 1.6800 | 1.8600 | 1.8600 | 6,300 |
| 22 Dec 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 5,300 |
| 21 Dec 2023 | 1.8700 | 1.8820 | 1.8500 | 1.8500 | 1.8500 | 1,600 |
| 20 Dec 2023 | 1.8970 | 1.9300 | 1.8970 | 1.9100 | 1.9100 | 9,000 |
| 19 Dec 2023 | 1.8680 | 1.9300 | 1.7000 | 1.8900 | 1.8900 | 6,300 |
| 18 Dec 2023 | 1.5500 | 1.9000 | 1.5500 | 1.8680 | 1.8680 | 19,100 |
| 15 Dec 2023 | 1.6700 | 1.8830 | 1.6700 | 1.8600 | 1.8600 | 16,800 |
| 14 Dec 2023 | 1.6900 | 1.9300 | 1.6900 | 1.8500 | 1.8500 | 5,300 |
| 13 Dec 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 6,300 |
| 12 Dec 2023 | 1.9550 | 1.9550 | 1.8500 | 1.8500 | 1.8500 | 11,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.