Goodheart Willcox Company Inc (PK) (GWOX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.985221674877 | 406 | 410 | 375 | 49 | 407.27891156 | CS |
| 4 | 115 | 38.9830508475 | 295 | 410 | 295 | 30 | 406.43258427 | CS |
| 12 | -40 | -8.88888888889 | 450 | 465 | 295 | 53 | 439.99563273 | CS |
| 26 | 80 | 24.2424242424 | 330 | 495.6 | 295 | 49 | 425.088296 | CS |
| 52 | 54.99 | 15.4897045154 | 355.01 | 495.6 | 295 | 82 | 370.23619371 | CS |
| 156 | 235 | 134.285714286 | 175 | 495.6 | 130 | 173 | 344.64717641 | CS |
| 260 | 247 | 151.533742331 | 163 | 495.6 | 110.96 | 168 | 317.74498678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 410 | 0 | 0.00 | 375 | 410 | 375 | 37 |
| 1719264420 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1719005220 | 410 | 4 | 0.99 | 410 | 410 | 410 | 10 |
| 1718918640 | 406 | 1 | 0.25 | 406 | 406 | 406 | 100 |
| 1718746140 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1718659740 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1718400540 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1718314140 | 405 | 5 | 1.25 | 400 | 405 | 400 | 20 |
| 1718227740 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1718141340 | 400 | 5 | 1.27 | 400 | 400 | 400 | 6 |
| 1718054880 | 395 | -25 | -5.95 | 295 | 395 | 295 | 5 |
| 1717795800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717709400 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717622940 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717536540 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717450140 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717190940 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717104540 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1717018140 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1716931740 | 420 | 0 | 0.00 | 420 | 420 | 420 | 9 |
| 1716585840 | 420 | 0 | 0.00 | 419.99 | 420 | 419 | 65 |
| 1716499740 | 420 | 10 | 2.44 | 420 | 420 | 420 | 24 |
| 1716413340 | 410 | 0 | 0.00 | 410 | 410 | 410 | 0 |
| 1716326940 | 410 | 5 | 1.23 | 395 | 410 | 395 | 17 |
| 1716240540 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1715981340 | 405 | 0 | 0.00 | 406 | 406 | 405 | 22 |
| 1715894400 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1715808000 | 405 | -10 | -2.41 | 405 | 405 | 405 | 13 |
| 1715721600 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1715635200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1715376000 | 415 | 0 | 0.00 | 415 | 415 | 415 | 100 |
| 1715290140 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1715203740 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1715117340 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1715030940 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1714771740 | 415 | 0 | 0.00 | 405 | 415 | 405 | 14 |
| 1714685340 | 415 | 0 | 0.00 | 415 | 415 | 415 | 22 |
| 1714598400 | 415 | 30.23 | 7.86 | 416 | 416 | 414.99 | 169 |
| 1714512600 | 384.77 | -45.73 | -10.62 | 430 | 430 | 384.77 | 15 |
| 1714425720 | 430.5 | -27.5 | -6.00 | 430.5 | 430.5 | 430.5 | 15 |
| 1714166580 | 458 | -1.98 | -0.43 | 459.98 | 459.98 | 402 | 45 |
| 1714080300 | 459.98 | 0 | 0.00 | 458 | 459.98 | 458 | 302 |
| 1713994020 | 459.98 | -0.01 | -0.00 | 460 | 460 | 459.98 | 150 |
| 1713907740 | 459.99 | -0.01 | -0.00 | 460 | 460 | 450 | 43 |
| 1713821340 | 460 | 10 | 2.22 | 460 | 460 | 459.99 | 135 |
| 1713561900 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1713475500 | 450 | 29 | 6.89 | 452 | 452 | 450 | 96 |
| 1713388800 | 421 | 0 | 0.00 | 421 | 421 | 421 | 0 |
| 1713302400 | 421 | 0 | 0.00 | 421 | 421 | 421 | 0 |
| 1713216000 | 421 | -24 | -5.39 | 445 | 445 | 421 | 38 |
| 1712957160 | 445 | -20 | -4.30 | 445 | 445 | 445 | 1 |
| 1712870400 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
| 1712784000 | 465 | 0 | 0.00 | 465 | 465 | 465 | 1 |
| 1712698140 | 465 | 0 | 0.00 | 465 | 465 | 464.99 | 47 |
| 1712611200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 20 |
| 1712352000 | 465 | 5 | 1.09 | 465 | 465 | 465 | 1 |
| 1712265780 | 460 | 10 | 2.22 | 460 | 460 | 460 | 132 |
| 1712179500 | 450 | 5 | 1.12 | 450 | 450 | 450 | 25 |
| 1712092980 | 445 | -4.99 | -1.11 | 445 | 445 | 445 | 63 |
| 1712006580 | 449.99 | 0 | 0.00 | 449.99 | 449.99 | 449.99 | 0 |
| 1711660980 | 449.99 | 0 | 0.00 | 449.99 | 449.99 | 449.99 | 0 |
| 1711574580 | 449.99 | 3.99 | 0.89 | 470 | 470 | 449.99 | 15 |
| 1711459800 | 446 | 0 | 0.00 | 446 | 446 | 446 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
