Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ess Tech Inc (NY: GWH )

5.630 -0.710 (-11.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.55 79.20 67.25 77.85 67,168 +10.95(+16.37%)
Feb 25, 2022 65.85 67.95 58.65 66.90 73,397 -0.60(-0.89%)
Feb 24, 2022 55.50 67.80 54.75 67.50 63,338 +7.80(+13.07%)
Feb 23, 2022 64.65 65.10 59.55 59.70 39,994 -3.45(-5.46%)
Feb 22, 2022 67.65 69.30 61.95 63.15 36,893 -5.85(-8.48%)
Feb 18, 2022 69.00 0 -1.95(-2.75%)
Feb 17, 2022 76.20 77.09 70.80 70.95 40,323 -7.05(-9.04%)
Feb 16, 2022 77.10 78.15 73.80 78.00 28,545 +1.20(+1.56%)
Feb 15, 2022 74.25 77.25 71.85 76.80 41,164 +5.55(+7.79%)
Feb 14, 2022 74.25 75.45 70.65 71.25 41,519 -3.00(-4.04%)
Feb 11, 2022 80.70 82.20 72.75 74.25 37,829 -6.45(-7.99%)
Feb 10, 2022 84.30 88.80 80.25 80.70 41,532 -6.60(-7.56%)
Feb 09, 2022 86.25 90.60 82.95 87.30 76,754 +5.40(+6.59%)
Feb 08, 2022 76.95 84.75 76.65 81.90 75,535 +3.90(+5.00%)
Feb 07, 2022 79.80 82.65 74.40 78.00 46,862 -1.50(-1.89%)
Feb 04, 2022 74.55 80.55 73.05 79.50 44,788 +5.10(+6.85%)
Feb 03, 2022 75.90 74.40 59,024 -4.95(-6.24%)
Feb 02, 2022 86.10 86.10 75.75 79.35 101,654 -4.05(-4.86%)
Feb 01, 2022 84.45 87.00 80.40 83.40 65,988 +1.65(+2.02%)
Jan 31, 2022 75.45 81.75 81.75 76,213 +5.85(+7.71%)
Jan 28, 2022 76.65 78.00 74.70 75.90 48,139 +0.75(+1.00%)
Jan 27, 2022 84.75 84.96 74.17 75.15 32,573 -7.50(-9.07%)
Jan 26, 2022 90.00 90.75 81.30 82.65 43,012 -5.55(-6.29%)
Jan 25, 2022 90.45 92.85 85.58 88.20 41,140 -2.10(-2.33%)
Jan 24, 2022 97.35 98.25 87.00 90.30 80,337 -9.00(-9.06%)
Jan 21, 2022 103.95 103.95 94.50 99.30 50,270 -4.35(-4.20%)
Jan 20, 2022 110.40 112.05 103.20 103.65 38,489 -5.55(-5.08%)
Jan 19, 2022 114.00 116.10 108.75 109.20 37,789 -5.55(-4.84%)
Jan 18, 2022 119.25 119.70 112.05 114.75 32,896 -5.25(-4.38%)
Jan 14, 2022 120.00 0 -9.00(-6.98%)
Jan 13, 2022 136.50 137.10 127.50 129.00 22,836 -6.60(-4.87%)
Jan 12, 2022 139.65 143.56 133.65 135.60 21,762 -3.45(-2.48%)
Jan 11, 2022 136.05 144.75 135.60 139.05 31,664 +1.80(+1.31%)
Jan 10, 2022 143.40 145.05 135.45 137.25 31,871 -6.00(-4.19%)
Jan 07, 2022 150.00 151.80 141.15 143.25 32,014 -7.20(-4.79%)
Jan 06, 2022 157.50 160.50 149.55 150.45 38,465 -8.55(-5.38%)
Jan 05, 2022 168.00 170.32 157.95 159.00 27,830 -10.65(-6.28%)
Jan 04, 2022 171.75 174.75 165.90 169.65 37,082 -2.85(-1.65%)
Jan 03, 2022 177.00 178.95 170.70 172.50 38,750 +0.90(+0.52%)
Dec 31, 2021 172.50 182.10 170.85 171.60 26,997 -3.00(-1.72%)
Dec 30, 2021 180.90 182.70 173.55 174.60 191,382 -8.10(-4.43%)
Dec 29, 2021 194.70 194.70 179.25 182.70 49,294 -10.05(-5.21%)
Dec 28, 2021 195.00 199.65 192.30 192.75 35,918 -3.45(-1.76%)
Dec 27, 2021 207.60 211.95 195.30 196.20 38,002 -6.30(-3.11%)
Dec 23, 2021 195.75 210.90 190.57 202.50 120,040 +12.45(+6.55%)
Dec 22, 2021 192.00 193.20 189.15 190.05 43,492 +4.65(+2.51%)
Dec 21, 2021 172.50 188.70 172.50 185.40 32,505 +14.40(+8.42%)
Dec 20, 2021 172.50 176.59 168.15 171.00 37,420 -3.15(-1.81%)
Dec 17, 2021 181.35 182.55 168.00 174.15 253,697 -10.35(-5.61%)
Dec 16, 2021 197.40 204.60 183.75 184.50 51,373 -12.90(-6.53%)
Dec 15, 2021 206.85 208.80 196.35 197.40 32,713 -10.65(-5.12%)
Dec 14, 2021 216.60 220.35 201.30 208.05 34,276 -12.30(-5.58%)
Dec 13, 2021 216.75 223.35 216.00 220.35 18,876 +2.40(+1.10%)
Dec 10, 2021 217.50 223.50 215.87 217.95 28,732 +0.45(+0.21%)
Dec 09, 2021 218.85 223.50 215.10 217.50 26,243 +1.35(+0.62%)
Dec 08, 2021 210.45 217.35 210.30 216.15 25,679 +7.20(+3.45%)
Dec 07, 2021 213.30 217.44 206.55 208.95 51,167 +1.35(+0.65%)
Dec 06, 2021 238.80 240.00 203.40 207.60 91,517 -33.45(-13.88%)
Dec 03, 2021 245.25 249.90 229.95 241.05 54,988 +3.90(+1.64%)
Dec 02, 2021 232.50 240.75 225.30 237.15 47,187 +3.00(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.