Skip to main content

Ess Tech Inc (NY: GWH )

7.830 +0.150 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 7.650 7.910 7.495 7.830 28,091 +0.15(+1.95%)
Nov 01, 2024 7.610 7.710 7.300 7.680 33,287 +0.19(+2.54%)
Oct 31, 2024 7.690 7.800 7.316 7.490 59,907 -0.24(-3.10%)
Oct 30, 2024 7.870 8.130 7.700 7.730 43,868 -0.20(-2.52%)
Oct 29, 2024 8.150 8.500 7.840 7.930 49,198 -0.22(-2.70%)
Oct 28, 2024 7.860 8.660 7.860 8.150 99,758 +0.32(+4.09%)
Oct 25, 2024 7.520 7.840 7.440 7.830 67,708 +0.37(+4.96%)
Oct 24, 2024 7.500 8.009 7.380 7.460 107,560 +0.04(+0.54%)
Oct 23, 2024 7.880 8.240 7.190 7.420 141,109 -0.51(-6.43%)
Oct 22, 2024 7.840 8.050 7.610 7.930 72,159 +0.05(+0.63%)
Oct 21, 2024 8.460 8.609 7.800 7.880 85,568 -0.61(-7.18%)
Oct 18, 2024 7.890 8.500 7.830 8.490 74,543 +0.81(+10.55%)
Oct 17, 2024 8.100 8.240 7.640 7.680 63,077 -0.45(-5.54%)
Oct 16, 2024 8.010 8.200 7.850 8.130 59,082 +0.24(+3.04%)
Oct 15, 2024 8.280 8.740 7.660 7.890 72,215 -0.39(-4.71%)
Oct 14, 2024 7.900 8.520 7.720 8.280 78,235 +0.43(+5.48%)
Oct 11, 2024 7.350 7.860 7.210 7.850 49,035 +0.51(+6.95%)
Oct 10, 2024 6.900 7.420 6.820 7.340 33,708 +0.36(+5.16%)
Oct 09, 2024 6.880 7.355 6.880 6.980 52,488 +0.01(+0.14%)
Oct 08, 2024 7.090 7.180 6.680 6.970 44,685 -0.15(-2.11%)
Oct 07, 2024 6.430 7.180 6.430 7.120 79,339 +0.60(+9.20%)
Oct 04, 2024 6.360 6.530 6.140 6.520 48,912 +0.25(+3.99%)
Oct 03, 2024 6.270 6.458 6.020 6.270 46,568 -0.09(-1.42%)
Oct 02, 2024 6.100 6.360 6.040 6.360 32,712 +0.23(+3.75%)
Oct 01, 2024 6.250 6.320 5.920 6.130 37,604 -0.19(-3.01%)
Sep 30, 2024 6.610 6.610 6.220 6.320 47,294 -0.30(-4.53%)
Sep 27, 2024 6.610 6.928 6.560 6.620 36,132 +0.10(+1.53%)
Sep 26, 2024 6.040 6.540 5.915 6.520 80,961 +0.66(+11.26%)
Sep 25, 2024 6.050 6.050 5.790 5.860 35,146 -0.22(-3.62%)
Sep 24, 2024 5.850 6.230 5.850 6.080 54,157 +0.29(+5.01%)
Sep 23, 2024 5.630 5.810 5.620 5.790 32,291 +0.16(+2.84%)
Sep 20, 2024 6.330 6.330 5.610 5.630 124,560 -0.71(-11.20%)
Sep 19, 2024 6.770 6.770 6.310 6.340 89,325 -0.11(-1.71%)
Sep 18, 2024 6.210 6.749 6.120 6.450 102,301 +0.30(+4.88%)
Sep 17, 2024 5.920 6.370 5.810 6.150 94,457 +0.34(+5.85%)
Sep 16, 2024 5.440 6.060 5.440 5.810 73,949 +0.39(+7.20%)
Sep 13, 2024 5.320 5.705 5.310 5.420 122,694 +0.09(+1.69%)
Sep 12, 2024 5.870 5.950 5.250 5.330 104,661 -0.55(-9.35%)
Sep 11, 2024 5.720 6.170 5.710 5.880 69,770 +0.03(+0.51%)
Sep 10, 2024 5.530 5.890 5.500 5.850 46,825 +0.29(+5.22%)
Sep 09, 2024 5.740 5.820 5.200 5.560 83,374 -0.24(-4.14%)
Sep 06, 2024 5.940 5.940 5.600 5.800 61,319 +0.00(+0.00%)
Sep 05, 2024 6.110 6.280 5.780 5.800 110,924 -0.32(-5.23%)
Sep 04, 2024 6.850 6.850 6.030 6.120 79,093 -0.73(-10.66%)
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.