Global Warming Solutions, Inc. (GWSO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:26PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.3300 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 2,746 |
| May 02, 2024 | 2.3000 | 2.3750 | 2.2500 | 2.2900 | 2.2900 | 5,900 |
| May 01, 2024 | 2.2100 | 2.4500 | 2.2100 | 2.2500 | 2.2500 | 7,900 |
| Apr 30, 2024 | 2.2300 | 2.3700 | 2.2100 | 2.3310 | 2.3310 | 3,100 |
| Apr 29, 2024 | 2.3200 | 2.4000 | 2.2200 | 2.3700 | 2.3700 | 12,300 |
| Apr 26, 2024 | 2.4500 | 2.4600 | 2.3900 | 2.3900 | 2.3900 | 1,400 |
| Apr 25, 2024 | 2.5000 | 2.5200 | 2.2200 | 2.2830 | 2.2830 | 9,100 |
| Apr 24, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 4,900 |
| Apr 23, 2024 | 2.5100 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 5,200 |
| Apr 22, 2024 | 2.6900 | 2.7300 | 2.5100 | 2.5100 | 2.5100 | 2,000 |
| Apr 19, 2024 | 2.6700 | 2.8600 | 2.6700 | 2.8200 | 2.8200 | 5,500 |
| Apr 18, 2024 | 2.6150 | 3.0900 | 2.6150 | 2.7500 | 2.7500 | 11,500 |
| Apr 17, 2024 | 2.1200 | 2.7050 | 2.0100 | 2.7050 | 2.7050 | 35,400 |
| Apr 16, 2024 | 2.3600 | 2.3600 | 2.1600 | 2.1600 | 2.1600 | 7,000 |
| Apr 15, 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 9,100 |
| Apr 12, 2024 | 2.6000 | 2.6000 | 2.2100 | 2.3900 | 2.3900 | 15,500 |
| Apr 11, 2024 | 2.5500 | 2.7500 | 2.5500 | 2.6250 | 2.6250 | 4,800 |
| Apr 10, 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5870 | 2.5870 | 16,400 |
| Apr 09, 2024 | 2.8000 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 4,600 |
| Apr 08, 2024 | 2.9600 | 3.0000 | 2.7700 | 2.8000 | 2.8000 | 12,400 |
| Apr 05, 2024 | 2.8620 | 2.9400 | 2.8550 | 2.9000 | 2.9000 | 12,000 |
| Apr 04, 2024 | 2.9500 | 2.9930 | 2.8500 | 2.8600 | 2.8600 | 9,800 |
| Apr 03, 2024 | 2.9300 | 3.1300 | 2.8700 | 3.0000 | 3.0000 | 8,200 |
| Apr 02, 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 4,600 |
| Apr 01, 2024 | 2.8200 | 3.0900 | 2.8200 | 2.9580 | 2.9580 | 11,800 |
| Mar 28, 2024 | 2.9000 | 3.0400 | 2.8450 | 3.0000 | 3.0000 | 15,500 |
| Mar 27, 2024 | 3.2200 | 3.2200 | 2.9500 | 2.9800 | 2.9800 | 9,400 |
| Mar 26, 2024 | 2.9750 | 3.2000 | 2.8300 | 3.2000 | 3.2000 | 36,500 |
| Mar 25, 2024 | 3.1500 | 3.3800 | 2.9600 | 2.9800 | 2.9800 | 31,800 |
| Mar 22, 2024 | 3.3050 | 3.4300 | 3.2070 | 3.2100 | 3.2100 | 5,000 |
| Mar 21, 2024 | 3.1000 | 3.3250 | 3.0100 | 3.1800 | 3.1800 | 8,500 |
| Mar 20, 2024 | 3.4000 | 3.5300 | 3.0100 | 3.1000 | 3.1000 | 18,500 |
| Mar 19, 2024 | 3.3700 | 3.5400 | 3.3500 | 3.3680 | 3.3680 | 11,500 |
| Mar 18, 2024 | 3.7600 | 3.7600 | 3.3000 | 3.3300 | 3.3300 | 35,700 |
| Mar 15, 2024 | 4.0000 | 4.0000 | 3.6730 | 3.8800 | 3.8800 | 10,500 |
| Mar 14, 2024 | 3.9000 | 4.1390 | 3.6700 | 3.6700 | 3.6700 | 22,100 |
| Mar 13, 2024 | 3.8700 | 4.0000 | 3.7500 | 3.9000 | 3.9000 | 13,000 |
| Mar 12, 2024 | 4.3000 | 4.4000 | 3.9100 | 3.9100 | 3.9100 | 23,700 |
| Mar 11, 2024 | 3.6800 | 4.9900 | 3.6000 | 4.2000 | 4.2000 | 60,700 |
| Mar 08, 2024 | 4.1900 | 4.2050 | 3.6750 | 3.7400 | 3.7400 | 44,400 |
| Mar 07, 2024 | 4.4000 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | 11,900 |
| Mar 06, 2024 | 4.2000 | 5.1100 | 4.2000 | 4.3700 | 4.3700 | 61,900 |
| Mar 05, 2024 | 4.2700 | 4.5750 | 4.0500 | 4.2880 | 4.2880 | 15,500 |
| Mar 04, 2024 | 4.0700 | 4.5900 | 3.9300 | 4.2700 | 4.2700 | 25,600 |
| Mar 01, 2024 | 4.3300 | 4.7000 | 3.9600 | 4.0800 | 4.0800 | 18,100 |
| Feb 29, 2024 | 4.1400 | 4.7500 | 4.1400 | 4.3300 | 4.3300 | 32,100 |
| Feb 28, 2024 | 4.6000 | 4.9000 | 4.1400 | 4.1400 | 4.1400 | 21,200 |
| Feb 27, 2024 | 4.9000 | 5.1200 | 4.6000 | 4.7600 | 4.7600 | 32,500 |
| Feb 26, 2024 | 5.1500 | 5.6000 | 4.9200 | 5.1000 | 5.1000 | 27,800 |
| Feb 23, 2024 | 5.0300 | 5.6000 | 4.7700 | 5.3200 | 5.3200 | 32,100 |
| Feb 22, 2024 | 5.5200 | 5.6500 | 4.7500 | 5.2800 | 5.2800 | 85,600 |
| Feb 21, 2024 | 5.4500 | 5.7500 | 5.2000 | 5.6750 | 5.6750 | 104,700 |
| Feb 20, 2024 | 4.6500 | 5.5000 | 4.5100 | 5.2600 | 5.2600 | 119,800 |
| Feb 16, 2024 | 3.8100 | 4.6700 | 3.5000 | 4.6700 | 4.6700 | 58,400 |
| Feb 15, 2024 | 4.6500 | 5.0000 | 3.1300 | 4.3200 | 4.3200 | 185,500 |
| Feb 14, 2024 | 5.7900 | 5.8000 | 4.7500 | 5.0800 | 5.0800 | 133,500 |
| Feb 13, 2024 | 5.7900 | 6.1400 | 5.4000 | 5.8530 | 5.8530 | 312,000 |
| Feb 12, 2024 | 4.8500 | 5.7900 | 4.7500 | 5.7900 | 5.7900 | 356,300 |
| Feb 09, 2024 | 3.9250 | 4.8300 | 3.9000 | 4.8300 | 4.8300 | 209,900 |
| Feb 08, 2024 | 4.2700 | 4.2900 | 3.7500 | 3.8600 | 3.8600 | 118,900 |
| Feb 07, 2024 | 4.1500 | 4.6900 | 4.0900 | 4.4300 | 4.4300 | 228,700 |
| Feb 06, 2024 | 3.2200 | 4.2500 | 3.2200 | 4.1200 | 4.1200 | 423,400 |
| Feb 05, 2024 | 2.6100 | 3.4100 | 2.4500 | 3.1940 | 3.1940 | 89,400 |
| Feb 02, 2024 | 2.9000 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 8,800 |
| Feb 01, 2024 | 2.8050 | 2.9300 | 2.8050 | 2.8700 | 2.8700 | 11,300 |
| Jan 31, 2024 | 2.7100 | 2.8500 | 2.6800 | 2.8300 | 2.8300 | 21,800 |
| Jan 30, 2024 | 2.5000 | 3.0000 | 2.5000 | 2.6070 | 2.6070 | 67,800 |
| Jan 29, 2024 | 1.6900 | 2.5000 | 1.6900 | 2.5000 | 2.5000 | 50,200 |
| Jan 26, 2024 | 1.8000 | 1.8700 | 1.6900 | 1.7200 | 1.7200 | 13,700 |
| Jan 25, 2024 | 1.5700 | 1.8900 | 1.5700 | 1.6930 | 1.6930 | 9,600 |
| Jan 24, 2024 | 1.8920 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 6,900 |
| Jan 23, 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 3,600 |
| Jan 22, 2024 | 1.8700 | 2.1300 | 1.8000 | 1.9200 | 1.9200 | 12,400 |
| Jan 19, 2024 | 2.0000 | 2.0600 | 1.7700 | 1.9000 | 1.9000 | 15,100 |
| Jan 18, 2024 | 1.9900 | 2.0450 | 1.9900 | 2.0100 | 2.0100 | 1,400 |
| Jan 17, 2024 | 2.0700 | 2.0830 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| Jan 16, 2024 | 2.0750 | 2.1900 | 2.0400 | 2.0500 | 2.0500 | 5,000 |
| Jan 12, 2024 | 2.1900 | 2.2800 | 2.0400 | 2.1000 | 2.1000 | 11,600 |
| Jan 11, 2024 | 2.2300 | 2.2300 | 2.0800 | 2.1900 | 2.1900 | 5,200 |
| Jan 10, 2024 | 2.1700 | 2.4000 | 2.1000 | 2.1000 | 2.1000 | 5,600 |
| Jan 09, 2024 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | 4,100 |
| Jan 08, 2024 | 2.4600 | 2.7700 | 2.4600 | 2.5050 | 2.5050 | 6,500 |
| Jan 05, 2024 | 2.1600 | 2.6500 | 2.1600 | 2.6000 | 2.6000 | 19,000 |
| Jan 04, 2024 | 2.1000 | 2.4400 | 2.0500 | 2.2500 | 2.2500 | 11,700 |
| Jan 03, 2024 | 1.7900 | 2.2000 | 1.5700 | 2.1500 | 2.1500 | 27,700 |
| Jan 02, 2024 | 1.5300 | 1.8100 | 1.5300 | 1.7000 | 1.7000 | 7,000 |
| Dec 29, 2023 | 1.6300 | 1.6300 | 1.3600 | 1.5450 | 1.5450 | 35,400 |
| Dec 28, 2023 | 1.6300 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 14,500 |
| Dec 27, 2023 | 1.7200 | 1.8600 | 1.6500 | 1.7380 | 1.7380 | 16,300 |
| Dec 26, 2023 | 1.6800 | 1.8710 | 1.6800 | 1.8600 | 1.8600 | 6,300 |
| Dec 22, 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 5,300 |
| Dec 21, 2023 | 1.8700 | 1.8820 | 1.8500 | 1.8500 | 1.8500 | 1,600 |
| Dec 20, 2023 | 1.8970 | 1.9300 | 1.8970 | 1.9100 | 1.9100 | 9,000 |
| Dec 19, 2023 | 1.8680 | 1.9300 | 1.7000 | 1.8900 | 1.8900 | 6,300 |
| Dec 18, 2023 | 1.5500 | 1.9000 | 1.5500 | 1.8680 | 1.8680 | 19,100 |
| Dec 15, 2023 | 1.6700 | 1.8830 | 1.6700 | 1.8600 | 1.8600 | 16,800 |
| Dec 14, 2023 | 1.6900 | 1.9300 | 1.6900 | 1.8500 | 1.8500 | 5,300 |
| Dec 13, 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 6,300 |
| Dec 12, 2023 | 1.9550 | 1.9550 | 1.8500 | 1.8500 | 1.8500 | 11,100 |
| Dec 11, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 7,700 |
| *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.