The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS
· Delayed Price · Currency is USD
418.00
-1.99 (-0.47%)
At close: Dec 4, 2025
GWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 418.00 | 419.00 | 418.00 | 418.00 | 418.00 | -0.47% | 22 |
| Dec 1, 2025 | 419.98 | 419.99 | 419.98 | 419.99 | 419.99 | - | 10 |
| Nov 26, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | 2 |
| Nov 25, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | 40 |
| Nov 24, 2025 | 415.01 | 419.99 | 415.01 | 419.99 | 419.99 | - | 6 |
| Nov 21, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | 5 |
| Nov 20, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.94% | 3 |
| Nov 19, 2025 | 411.01 | 412.00 | 411.01 | 412.00 | 412.00 | - | 12 |
| Nov 18, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.72% | 100 |
| Nov 14, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 200 |
| Nov 13, 2025 | 419.99 | 419.99 | 415.00 | 415.00 | 415.00 | -1.19% | 92 |
| Nov 11, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | 2.19% | 2 |
| Nov 10, 2025 | 420.00 | 425.00 | 411.00 | 411.00 | 411.00 | 0.24% | 197 |
| Nov 5, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -2.38% | 30 |
| Nov 3, 2025 | 420.00 | 420.00 | 419.99 | 419.99 | 419.99 | 0.72% | 10 |
| Oct 31, 2025 | 417.00 | 420.07 | 417.00 | 417.00 | 417.00 | -1.65% | 131 |
| Oct 30, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.31% | 2 |
| Oct 29, 2025 | 420.69 | 420.69 | 418.49 | 418.50 | 418.50 | 0.12% | 3 |
| Oct 28, 2025 | 424.99 | 424.99 | 417.01 | 418.01 | 418.01 | -0.12% | 16 |
| Oct 27, 2025 | 425.00 | 425.00 | 415.00 | 418.51 | 418.51 | 0.85% | 6 |
| Oct 24, 2025 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | - | 78 |
| Oct 22, 2025 | 415.00 | 415.00 | 412.00 | 415.00 | 415.00 | - | 243 |
| Oct 20, 2025 | 414.99 | 414.99 | 414.99 | 414.99 | 414.99 | - | 3 |
| Oct 17, 2025 | 415.10 | 415.10 | 415.00 | 415.00 | 415.00 | - | 14 |
| Oct 16, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1.22% | 29 |
| Oct 13, 2025 | 410.01 | 410.01 | 410.01 | 410.01 | 410.01 | -4.65% | 20 |
| Oct 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.18% | 39 |
| Oct 2, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 31 |
| Oct 1, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 242 |
| Sep 30, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2.41% | 80 |
| Sep 22, 2025 | 415.00 | 415.00 | 390.01 | 415.00 | 415.00 | -2.35% | 183 |
| Sep 19, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 4 |
| Sep 18, 2025 | 425.01 | 425.01 | 425.00 | 425.00 | 425.00 | -2.30% | 49 |
| Sep 17, 2025 | 425.00 | 435.00 | 425.00 | 435.00 | 435.00 | 2.35% | 42 |
| Sep 16, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 13 |
| Sep 12, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 48 |
| Sep 11, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.02% | 107 |
| Sep 10, 2025 | 424.99 | 425.00 | 424.90 | 424.90 | 424.90 | -0.02% | 110 |
| Sep 9, 2025 | 425.00 | 432.00 | 425.00 | 425.00 | 425.00 | 0.95% | 176 |
| Sep 8, 2025 | 425.00 | 425.00 | 421.00 | 421.00 | 421.00 | 0.24% | 286 |
| Sep 5, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 144 |
| Sep 4, 2025 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | - | 190 |
| Sep 3, 2025 | 418.10 | 420.00 | 410.01 | 419.99 | 419.99 | 3.45% | 260 |
| Sep 2, 2025 | 405.00 | 406.00 | 402.00 | 406.00 | 406.00 | -0.98% | 189 |
| Aug 29, 2025 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | - | 72 |
| Aug 28, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.23% | 20 |
| Aug 27, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.25% | 450 |
| Aug 25, 2025 | 409.00 | 410.00 | 397.61 | 400.01 | 400.01 | -2.43% | 34 |
| Aug 22, 2025 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | - | 6 |
| Aug 21, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 4 |
| Aug 19, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 115 |
| Aug 18, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.50% | 10 |
| Aug 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.23% | 70 |
| Aug 11, 2025 | 395.00 | 405.00 | 395.00 | 405.00 | 405.00 | -3.57% | 22 |
| Aug 4, 2025 | 400.00 | 419.99 | 400.00 | 419.99 | 419.99 | - | 82 |
| Aug 1, 2025 | 419.99 | 419.99 | 411.99 | 419.99 | 419.99 | 1.75% | 117 |
| Jul 31, 2025 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | -1.72% | 3 |
| Jul 30, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | 4.73% | 3 |
| Jul 28, 2025 | 401.01 | 401.01 | 401.01 | 401.01 | 401.01 | - | 1 |
| Jul 23, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 11 |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.76% | 126 |
| Jul 14, 2025 | 406.00 | 419.99 | 406.00 | 419.99 | 419.99 | - | 80 |
| Jul 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 5 |
| Jul 8, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 3.45% | 14 |
| Jul 7, 2025 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | - | 47 |
| Jul 3, 2025 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | - | 47 |
| Jul 1, 2025 | 406.01 | 406.01 | 406.00 | 406.00 | 406.00 | -0.73% | 11 |
| Jun 30, 2025 | 406.50 | 409.99 | 406.50 | 409.00 | 409.00 | 0.55% | 173 |
| Jun 27, 2025 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -3.61% | 1 |
| Jun 25, 2025 | 406.00 | 422.00 | 406.00 | 422.00 | 422.00 | - | 4 |
| Jun 16, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -1.86% | 145 |
| Jun 13, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 2 |
| Jun 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 2 |
| Jun 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 6 |
| Jun 4, 2025 | 430.00 | 430.00 | 429.99 | 430.00 | 430.00 | - | 70 |