Register for streaming realtime charts, analysis tools, and prices.
GWAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.15 | -0.33 | -9.48% | 3.15 | 3.33 | 3.08 | 1,553,946 |
| Jun 06 2024 | 3.48 | -0.55 | -13.65% | 3.86 | 3.88 | 3.45 | 2,373,352 |
| Jun 05 2024 | 4.03 | -0.22 | -5.18% | 4.67 | 5.3299 | 3.97 | 9,045,041 |
| Jun 04 2024 | 4.25 | -0.02 | -0.47% | 4.54 | 4.54 | 3.90 | 1,797,292 |
| Jun 03 2024 | 4.27 | -1.54 | -26.44% | 6.18 | 6.33 | 3.90 | 2,887,909 |
| May 31 2024 | 5.805 | -0.50 | -7.86% | 6.06 | 6.45 | 5.73 | 2,007,070 |
| May 30 2024 | 6.30 | -1.11 | -14.98% | 7.08 | 7.50 | 6.075 | 2,773,136 |
| May 29 2024 | 7.41 | -4.38 | -37.15% | 11.13 | 11.19 | 6.93 | 4,408,498 |
| May 28 2024 | 11.79 | -0.95 | -7.42% | 12.57 | 13.635 | 9.75 | 1,999,437 |
| May 24 2024 | 12.735 | -0.56 | -4.18% | 13.35 | 13.755 | 11.325 | 2,799,807 |
| May 23 2024 | 13.29 | 1.47 | 12.44% | 17.625 | 18.375 | 12.00 | 8,853,162 |
| May 22 2024 | 11.82 | 2.98 | 33.79% | 10.05 | 13.485 | 8.415 | 9,424,593 |
| May 21 2024 | 8.835 | -14.87 | -62.72% | 9.555 | 11.685 | 7.83 | 4,628,413 |
| May 20 2024 | 23.70 | 0.59 | 2.53% | 28.005 | 28.38 | 19.95 | 4,119,083 |
| May 17 2024 | 23.115 | 0.90 | 4.05% | 31.32 | 44.475 | 16.50 | 7,722,772 |
| May 16 2024 | 22.215 | 13.25 | 147.66% | 15.165 | 34.485 | 12.60 | 12,775,510 |
| May 15 2024 | 8.97 | 2.30 | 34.38% | 9.60 | 10.665 | 7.50 | 5,147,834 |
| May 14 2024 | 6.675 | 0.42 | 6.71% | 6.12 | 7.875 | 6.075 | 1,510,864 |
| May 13 2024 | 6.255 | -0.33 | -5.01% | 6.375 | 6.72 | 6.00 | 286,700 |
| May 10 2024 | 6.585 | -3.90 | -37.20% | 7.23 | 7.26 | 6.48 | 597,766 |
| May 09 2024 | 10.485 | 1.77 | 20.31% | 11.85 | 12.00 | 9.84 | 1,244,861 |
| May 08 2024 | 8.715 | -0.45 | -4.91% | 9.00 | 9.12 | 8.535 | 75,685 |
| May 07 2024 | 9.165 | -0.30 | -3.17% | 10.395 | 10.50 | 9.00 | 165,720 |
| May 06 2024 | 9.465 | -0.23 | -2.32% | 9.09 | 9.675 | 9.09 | 72,310 |
| May 03 2024 | 9.69 | 0.40 | 4.36% | 9.48 | 9.945 | 9.09 | 71,246 |
| May 02 2024 | 9.285 | 0.06 | 0.65% | 9.36 | 10.155 | 9.075 | 56,058 |
| May 01 2024 | 9.225 | -0.71 | -7.10% | 9.81 | 9.885 | 8.415 | 71,641 |
| Apr 30 2024 | 9.93 | 0.18 | 1.85% | 10.335 | 10.50 | 9.75 | 421,962 |
| Apr 29 2024 | 9.75 | -0.27 | -2.69% | 10.26 | 10.425 | 9.72 | 60,255 |
| Apr 26 2024 | 10.02 | -0.36 | -3.47% | 10.56 | 10.71 | 9.735 | 63,065 |
| Apr 25 2024 | 10.38 | 0.18 | 1.76% | 9.675 | 10.56 | 9.45 | 63,509 |
| Apr 24 2024 | 10.20 | -0.29 | -2.72% | 10.50 | 10.56 | 9.24 | 86,435 |
| Apr 23 2024 | 10.485 | -8.46 | -44.66% | 10.14 | 10.74 | 9.36 | 246,095 |
| Apr 22 2024 | 18.945 | 1.44 | 8.23% | 17.97 | 19.3683 | 17.25 | 19,698 |
| Apr 19 2024 | 17.505 | -1.22 | -6.49% | 18.63 | 18.63 | 17.40 | 11,289 |
| Apr 18 2024 | 18.72 | 0.50 | 2.72% | 18.00 | 19.185 | 17.325 | 17,477 |
| Apr 17 2024 | 18.225 | -0.92 | -4.78% | 18.705 | 20.10 | 18.00 | 14,070 |
| Apr 16 2024 | 19.14 | 1.48 | 8.41% | 17.46 | 19.41 | 17.445 | 17,020 |
| Apr 15 2024 | 17.655 | -0.65 | -3.52% | 18.75 | 18.75 | 17.595 | 9,472 |
| Apr 12 2024 | 18.30 | -1.38 | -7.01% | 19.65 | 19.65 | 17.82 | 22,103 |
| Apr 11 2024 | 19.68 | -0.54 | -2.67% | 20.745 | 20.745 | 19.275 | 11,458 |
| Apr 10 2024 | 20.22 | -0.35 | -1.68% | 20.085 | 20.2649 | 19.50 | 6,293 |
| Apr 09 2024 | 20.565 | 0.24 | 1.18% | 20.22 | 20.82 | 18.75 | 13,457 |
| Apr 08 2024 | 20.325 | -0.93 | -4.38% | 22.44 | 22.50 | 20.25 | 14,668 |
| Apr 05 2024 | 21.255 | -0.51 | -2.34% | 22.05 | 22.20 | 20.865 | 13,716 |
| Apr 04 2024 | 21.765 | -0.58 | -2.62% | 23.985 | 24.75 | 21.30 | 36,203 |
| Apr 03 2024 | 22.35 | 1.83 | 8.92% | 20.325 | 22.7385 | 19.50 | 26,720 |
| Apr 02 2024 | 20.52 | -1.53 | -6.94% | 20.595 | 21.135 | 19.38 | 18,698 |
| Apr 01 2024 | 22.05 | 3.90 | 21.49% | 19.86 | 25.515 | 18.60 | 147,100 |
| Mar 28 2024 | 18.15 | -0.93 | -4.87% | 19.20 | 19.35 | 17.325 | 38,353 |
| Mar 27 2024 | 19.08 | -1.19 | -5.85% | 20.625 | 21.00 | 18.30 | 41,648 |
| Mar 26 2024 | 20.265 | -2.54 | -11.12% | 26.775 | 27.45 | 19.80 | 202,763 |
| Mar 25 2024 | 22.80 | 4.49 | 24.49% | 19.35 | 22.95 | 18.135 | 59,993 |
| Mar 22 2024 | 18.315 | -1.01 | -5.20% | 19.20 | 19.20 | 17.265 | 35,312 |
| Mar 21 2024 | 19.32 | -1.23 | -5.99% | 20.82 | 21.03 | 18.375 | 38,184 |
| Mar 20 2024 | 20.55 | -3.00 | -12.74% | 23.55 | 23.55 | 19.83 | 44,271 |
| Mar 19 2024 | 23.55 | -32.40 | -57.91% | 26.655 | 26.85 | 22.965 | 106,281 |
| Mar 18 2024 | 55.95 | 10.50 | 23.10% | 53.40 | 89.49 | 50.10 | 73,480 |
| Mar 15 2024 | 45.45 | -4.05 | -8.18% | 48.00 | 60.00 | 44.85 | 4,494 |
| Mar 14 2024 | 49.50 | -10.50 | -17.50% | 59.445 | 69.00 | 48.75 | 5,049 |
| Mar 13 2024 | 60.00 | -3.00 | -4.76% | 64.65 | 69.75 | 58.665 | 4,329 |
| Mar 12 2024 | 63.00 | -4.20 | -6.25% | 66.15 | 70.50 | 61.665 | 2,314 |
| Mar 11 2024 | 67.20 | -7.74 | -10.33% | 76.50 | 77.70 | 66.00 | 2,612 |
