GOWell Energy Technology GOW
NasdaqGM
$3.87+0.89 (+29.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.87 | +29.87% | $3.26 | $4.27 | $3.23 | 11.17M |
| 2026-10-01 | $2.98 | -6.29% | $2.95 | $3.18 | $2.55 | 1.32M |
| 2026-09-30 | $3.18 | +75.69% | $1.71 | $3.47 | $1.70 | 21.30M |
| 2026-09-29 | $1.81 | -9.05% | $1.65 | $2.00 | $1.62 | 249.90K |
| 2026-09-28 | $1.99 | -37.03% | $2.29 | $2.60 | $1.60 | 507.10K |
| 2026-09-25 | $3.16 | -57.75% | $7.11 | $7.15 | $2.68 | 785.20K |
| 2026-09-24 | $7.48 | -19.57% | $8.90 | $9.10 | $7.01 | 40.90K |
| 2026-09-23 | $9.30 | -3.13% | $10.09 | $12.00 | $9.00 | 24.40K |
| 2026-09-22 | $9.60 | -6.11% | $10.30 | $10.30 | $9.10 | 77.90K |
| 2026-09-21 | $10.23 | +4.12% | $10.04 | $10.95 | $9.03 | 21.20K |
| 2026-09-18 | $9.82 | -5.35% | $10.25 | $13.02 | $9.37 | 56.30K |
| 2026-09-17 | $10.38 | +5.01% | $9.82 | $12.11 | $9.02 | 25.50K |
| 2026-09-16 | $9.88 | -4.91% | $10.22 | $11.50 | $9.84 | 258.10K |
| 2026-09-15 | $10.39 | +21.10% | $9.06 | $11.70 | $8.79 | 47.70K |
| 2026-09-14 | $8.58 | +5.93% | $8.72 | $9.02 | $8.51 | 13.50K |
| 2026-09-11 | $8.10 | -5.59% | $8.50 | $9.28 | $8.10 | 75.90K |
| 2026-09-10 | $8.58 | -6.54% | $8.69 | $9.50 | $8.18 | 236.90K |
| 2026-09-09 | $9.18 | +8.13% | $8.81 | $9.29 | $8.73 | 22.00K |
| 2026-09-08 | $8.49 | +9.55% | $7.98 | $8.49 | $7.81 | 36.50K |
| 2026-09-04 | $7.75 | -29.03% | $10.84 | $11.15 | $6.00 | 322.60K |
| 2026-09-03 | $10.92 | -0.73% | $11.33 | $11.90 | $10.87 | 17.30K |
| 2026-09-02 | $11.00 | +3.77% | $9.55 | $11.00 | $9.50 | 16.60K |
| 2026-09-01 | $10.60 | 0.00% | $10.40 | $10.60 | $10.40 | 1.50K |
| 2026-08-31 | $10.60 | 0.00% | $10.60 | $10.69 | $10.59 | 24.80K |
| 2026-08-28 | $10.60 | -0.84% | $10.70 | $10.70 | $10.60 | 56.50K |
| 2026-08-27 | $10.69 | +0.85% | $10.60 | $10.69 | $10.60 | 4.30K |
| 2026-08-26 | $10.60 | +0.47% | $10.60 | $10.60 | $10.60 | 1.50K |
| 2026-08-25 | $10.55 | 0.00% | $10.55 | $10.55 | $10.50 | 7.10K |
| 2026-08-24 | $10.55 | +0.19% | $10.53 | $10.55 | $10.53 | 1.50K |
| 2026-08-21 | $10.53 | -0.05% | $10.55 | $10.55 | $10.53 | 600 |
| 2026-08-20 | $10.53 | 0.00% | $10.53 | $10.53 | $10.53 | 0 |
| 2026-08-19 | $10.53 | +0.33% | $10.54 | $10.54 | $10.53 | 700 |
| 2026-08-18 | $10.50 | 0.00% | $10.50 | $10.50 | $10.50 | 0 |
| 2026-08-17 | $10.50 | -0.19% | $10.59 | $10.59 | $10.50 | 1.50K |
| 2026-08-14 | $10.52 | -1.68% | $10.55 | $10.57 | $10.50 | 11.40K |
| 2026-08-13 | $10.70 | +0.61% | $10.70 | $10.70 | $10.70 | 3.90K |
| 2026-08-12 | $10.64 | +0.63% | $10.64 | $10.64 | $10.64 | 300 |
| 2026-08-11 | $10.57 | 0.00% | $10.57 | $10.57 | $10.57 | 0 |
| 2026-08-10 | $10.57 | +0.08% | $10.59 | $10.62 | $10.55 | 224.00K |
| 2026-08-07 | $10.56 | +0.38% | $10.52 | $10.56 | $10.52 | 27.30K |
| 2026-08-06 | $10.52 | 0.00% | $10.52 | $10.53 | $10.52 | 10.10K |
| 2026-08-05 | $10.52 | -0.09% | $10.53 | $10.53 | $10.52 | 84.30K |
| 2026-08-04 | $10.53 | -0.09% | $10.59 | $10.59 | $10.53 | 48.00K |
| 2026-08-03 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 3.20K |
| 2026-07-31 | $10.54 | -0.19% | $10.54 | $10.54 | $10.54 | 109.70K |
| 2026-07-30 | $10.56 | +0.19% | $10.55 | $10.56 | $10.55 | 155.80K |
| 2026-07-29 | $10.54 | 0.00% | $10.53 | $10.54 | $10.53 | 10.00K |
| 2026-07-28 | $10.54 | +0.09% | $10.54 | $10.54 | $10.53 | 14.60K |
| 2026-07-27 | $10.53 | 0.00% | $10.53 | $10.53 | $10.53 | 0 |
| 2026-07-24 | $10.53 | -0.14% | $10.54 | $10.54 | $10.53 | 5.10K |
| 2026-07-23 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-07-22 | $10.55 | +0.05% | $10.55 | $10.55 | $10.55 | 200 |
| 2026-07-21 | $10.54 | 0.00% | $10.54 | $10.55 | $10.54 | 367.60K |
| 2026-07-20 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 0 |
| 2026-07-17 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 100 |
| 2026-07-16 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 100 |
| 2026-07-15 | $10.54 | +0.09% | $10.54 | $10.54 | $10.54 | 1.10K |
| 2026-07-14 | $10.53 | +0.19% | $10.53 | $10.53 | $10.53 | 19.40K |
| 2026-07-13 | $10.51 | -0.10% | $10.51 | $10.51 | $10.51 | 100 |
| 2026-07-10 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-07-09 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-07-08 | $10.52 | 0.00% | $10.53 | $10.53 | $10.52 | 8.20K |
| 2026-07-07 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-07-06 | $10.52 | +0.19% | $10.50 | $10.52 | $10.50 | 3.20K |
| 2026-07-02 | $10.50 | -0.01% | $10.50 | $10.50 | $10.50 | 1.00K |
| 2026-07-01 | $10.50 | -0.09% | $10.50 | $10.50 | $10.50 | 300 |
| 2026-06-30 | $10.51 | +0.10% | $10.51 | $10.51 | $10.51 | 10.10K |
| 2026-06-29 | $10.50 | -0.10% | $10.50 | $10.50 | $10.50 | 100 |
| 2026-06-26 | $10.51 | +0.10% | $10.50 | $10.52 | $10.50 | 36.50K |
| 2026-06-25 | $10.50 | +0.10% | $10.50 | $10.50 | $10.50 | 300 |
| 2026-06-24 | $10.49 | 0.00% | $10.49 | $10.49 | $10.49 | 0 |
| 2026-06-23 | $10.49 | -0.05% | $10.49 | $10.49 | $10.49 | 59.50K |
| 2026-06-22 | $10.49 | +0.13% | $10.49 | $10.49 | $10.49 | 1.00K |
| 2026-06-18 | $10.48 | +0.01% | $10.48 | $10.48 | $10.48 | 1.10K |
| 2026-06-17 | $10.48 | -0.10% | $10.48 | $10.49 | $10.48 | 2.30K |
| 2026-06-16 | $10.49 | -0.10% | $10.49 | $10.49 | $10.49 | 600 |
| 2026-06-15 | $10.50 | +0.10% | $10.50 | $10.50 | $10.50 | 700 |
| 2026-06-12 | $10.49 | -0.10% | $10.48 | $10.49 | $10.48 | 9.60K |
| 2026-06-11 | $10.50 | +0.19% | $10.48 | $10.50 | $10.48 | 500 |
| 2026-06-10 | $10.48 | -0.10% | $10.48 | $10.49 | $10.48 | 26.10K |
| 2026-06-09 | $10.49 | -0.03% | $10.51 | $10.51 | $10.49 | 8.10K |
| 2026-06-08 | $10.49 | -0.07% | $10.48 | $10.50 | $10.48 | 5.10K |
| 2026-06-05 | $10.50 | 0.00% | $10.50 | $10.50 | $10.50 | 0 |
| 2026-06-04 | $10.50 | +0.19% | $10.48 | $10.50 | $10.48 | 11.00K |
| 2026-06-03 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 1.00K |
| 2026-06-02 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 0 |
| 2026-06-01 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 0 |
| 2026-05-29 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 2.50K |
| 2026-05-28 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 0 |
| 2026-05-27 | $10.48 | 0.00% | $10.48 | $10.48 | $10.48 | 0 |