The Goodheart-Willcox Company, Inc. (GWOX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 100 |
| May 20, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| May 17, 2024 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 100 |
| May 16, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| May 15, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 100 |
| May 14, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 13, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 10, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 100 |
| May 09, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 08, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 07, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 06, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 03, 2024 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | 100 |
| May 02, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 100 |
| May 01, 2024 | 416.00 | 416.00 | 414.99 | 415.00 | 415.00 | 200 |
| Apr 30, 2024 | 430.00 | 430.00 | 384.77 | 384.77 | 384.77 | 100 |
| Apr 29, 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 100 |
| Apr 29, 2024 | 26.5 Dividend | |||||
| Apr 26, 2024 | 459.98 | 459.98 | 402.00 | 458.00 | 431.50 | 100 |
| Apr 25, 2024 | 458.00 | 459.98 | 458.00 | 459.98 | 433.37 | 300 |
| Apr 24, 2024 | 460.00 | 460.00 | 459.98 | 459.98 | 433.37 | 200 |
| Apr 23, 2024 | 460.00 | 460.00 | 450.00 | 459.99 | 433.37 | 100 |
| Apr 22, 2024 | 460.00 | 460.00 | 459.99 | 460.00 | 433.38 | 100 |
| Apr 19, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 423.96 | - |
| Apr 18, 2024 | 452.00 | 452.00 | 450.00 | 450.00 | 423.96 | 100 |
| Apr 17, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 396.64 | - |
| Apr 16, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 396.64 | - |
| Apr 15, 2024 | 445.00 | 445.00 | 421.00 | 421.00 | 396.64 | 100 |
| Apr 12, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 419.25 | 100 |
| Apr 11, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | - |
| Apr 10, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | 100 |
| Apr 09, 2024 | 465.00 | 465.00 | 464.99 | 465.00 | 438.09 | 100 |
| Apr 08, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | 100 |
| Apr 05, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | 100 |
| Apr 04, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 433.38 | 100 |
| Apr 03, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 423.96 | 100 |
| Apr 02, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 419.25 | 100 |
| Apr 01, 2024 | 449.99 | 449.99 | 449.99 | 449.99 | 423.95 | - |
| Mar 28, 2024 | 449.99 | 449.99 | 449.99 | 449.99 | 423.95 | - |
| Mar 27, 2024 | 470.00 | 470.00 | 449.99 | 449.99 | 423.95 | 100 |
| Mar 26, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | - |
| Mar 25, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | - |
| Mar 22, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | - |
| Mar 21, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | 100 |
| Mar 20, 2024 | 465.00 | 465.00 | 455.00 | 455.00 | 428.67 | 100 |
| Mar 19, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 442.81 | - |
| Mar 18, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 442.81 | 100 |
| Mar 15, 2024 | 495.60 | 495.60 | 462.02 | 470.00 | 442.81 | 100 |
| Mar 14, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
| Mar 13, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
| Mar 12, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
| Mar 11, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
| Mar 08, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | 100 |
| Mar 07, 2024 | 418.00 | 420.00 | 418.00 | 420.00 | 395.70 | 100 |
| Mar 06, 2024 | 419.99 | 420.00 | 419.99 | 420.00 | 395.70 | 100 |
| Mar 05, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
| Mar 04, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
| Mar 01, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
| Feb 29, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
| Feb 28, 2024 | 405.00 | 419.00 | 405.00 | 415.00 | 390.99 | 100 |
| Feb 27, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 378.74 | 100 |
| Feb 26, 2024 | 401.01 | 401.01 | 401.00 | 401.00 | 377.80 | 100 |
| Feb 23, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.86 | - |
| Feb 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.86 | 100 |
| Feb 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.86 | - |
| Feb 20, 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 376.86 | 100 |
| Feb 16, 2024 | 395.00 | 400.00 | 395.00 | 400.00 | 376.86 | 100 |
| Feb 15, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 372.15 | 100 |
| Feb 14, 2024 | 375.00 | 395.00 | 375.00 | 395.00 | 372.15 | 100 |
| Feb 13, 2024 | 356.01 | 365.00 | 356.01 | 360.00 | 339.17 | 100 |
| Feb 12, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
| Feb 09, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
| Feb 08, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
| Feb 07, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
| Feb 06, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | 100 |
| Feb 05, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
| Feb 02, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
| Feb 01, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | 100 |
| Jan 31, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 353.30 | - |
| Jan 30, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 353.30 | - |
| Jan 29, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 353.30 | - |
| Jan 26, 2024 | 354.00 | 375.00 | 354.00 | 375.00 | 353.30 | 100 |
| Jan 25, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
| Jan 24, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
| Jan 23, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
| Jan 22, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
| Jan 19, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
| Jan 18, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
| Jan 17, 2024 | 340.00 | 340.00 | 331.00 | 331.00 | 311.85 | 100 |
| Jan 16, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 12, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 11, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 10, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 09, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 08, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 05, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 04, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 03, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Jan 02, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
| Dec 29, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.