Skip to main content
Global Warming Solutions, Inc. (GWSO)
OTCMKTS · Delayed Price · Currency is USD
0.295
-0.135 (-31.40%)
At close: Mar 9, 2026

Global Warming Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.300.300.300.30-31.40%171
Mar 6, 20260.120.430.120.430.43-1,108
Mar 5, 20260.300.430.300.430.43-8,076
Mar 4, 20260.300.430.300.430.43-1.83%1,963
Mar 3, 20260.310.440.300.440.44-2.67%756
Mar 2, 20260.070.450.070.450.4518.42%2,505
Feb 27, 20260.280.380.280.380.38-2.56%4,678
Feb 26, 20260.350.400.280.390.39-11.36%6,167
Feb 25, 20260.280.440.280.440.4418.92%13,165
Feb 24, 20260.290.390.290.370.375.71%19,051
Feb 23, 20260.060.350.060.350.3552.17%72,905
Feb 20, 20260.170.230.170.230.23-3.36%3,635
Feb 19, 20260.150.240.150.240.24-725
Feb 18, 20260.160.240.160.240.240.42%1,585
Feb 17, 20260.150.240.150.240.24-5.20%975
Feb 13, 20260.200.250.080.250.2519.05%45,015
Feb 12, 20260.210.210.210.210.21-21.93%264
Feb 11, 20260.220.270.220.270.2722.27%961
Feb 10, 20260.210.220.210.220.22-905
Feb 9, 20260.210.220.210.220.224.76%351
Feb 5, 20260.220.220.210.210.21-367
Feb 4, 20260.220.220.210.210.21-2.78%1,069
Feb 3, 20260.220.220.210.220.22-2.70%3,990
Feb 2, 20260.220.220.220.220.22-0.09%495
Jan 30, 20260.220.220.220.220.220.09%390
Jan 29, 20260.220.280.220.220.22-10.81%4,533
Jan 28, 20260.210.250.210.250.258.22%1,126
Jan 27, 20260.230.230.220.230.23-11.54%31,817
Jan 26, 20260.220.280.220.260.264.00%1,881
Jan 23, 20260.220.310.220.250.2512.61%6,968
Jan 22, 20260.220.230.220.220.22-4.31%11,233
Jan 21, 20260.250.250.230.230.230.22%3,098
Jan 20, 20260.240.260.230.230.234.28%618
Jan 16, 20260.220.220.220.220.22-4.31%1,633
Jan 15, 20260.220.260.220.230.23-3.73%2,173
Jan 14, 20260.230.240.220.240.242.25%4,981
Jan 13, 20260.260.260.240.240.24-5.72%3,427
Jan 12, 20260.220.250.220.250.254.17%1,523
Jan 9, 20260.240.250.210.240.241.82%10,890
Jan 8, 20260.220.240.220.240.24-23.40%542
Jan 7, 20260.240.310.240.310.3127.89%975
Jan 6, 20260.230.240.230.240.24-13.98%2,487
Jan 5, 20260.220.320.210.280.2833.19%17,074
Jan 2, 20260.450.450.210.210.21-32.19%879
Dec 31, 20250.210.320.210.310.3147.48%8,745
Dec 30, 20250.210.280.210.210.21-13,564
Dec 29, 20250.210.210.210.210.21-4.55%16,194
Dec 26, 20250.210.280.210.220.22-11.47%4,865
Dec 24, 20250.210.250.210.250.2512.95%2,472
Dec 23, 20250.220.260.220.220.22-29,469
Dec 22, 20250.310.310.210.220.22-20.00%32,201
Dec 19, 20250.210.280.210.280.28-1,561
Dec 18, 20250.260.280.260.280.285.20%2,930
Dec 17, 20250.260.260.260.260.26-29.35%1,829
Dec 16, 20250.270.440.250.370.37-4.64%3,518
Dec 15, 20250.220.390.220.390.39-0.44%1,179
Dec 12, 20250.400.400.250.390.3914.62%3,515
Dec 11, 20250.300.390.300.340.34-2.13%30,478
Dec 10, 20250.260.440.260.350.3535.70%12,228
Dec 9, 20250.210.300.210.260.2620.58%1,549
Dec 8, 20250.220.300.210.210.21-29.16%4,239
Dec 5, 20250.220.320.210.300.30-9.10%4,449
Dec 4, 20250.220.330.220.330.3357.00%4,283
Dec 3, 20250.210.280.210.210.21-8.70%9,777
Dec 2, 20250.210.250.210.230.23-2,603
Dec 1, 20250.230.250.230.230.239.37%3,606
Nov 28, 20250.380.380.210.210.21-46.04%895
Nov 26, 20250.200.390.200.390.3994.85%4,455
Nov 25, 20250.300.300.200.200.20-48.70%17,637
Nov 24, 20250.200.390.200.390.3985.67%3,815
Nov 21, 20250.100.240.100.210.21-16.00%6,729
Nov 20, 20250.240.250.200.250.2523.76%6,895
Nov 19, 20250.180.370.050.200.20-3.81%9,168
Nov 18, 20250.260.390.210.210.21-19.85%13,161
Nov 17, 20250.300.330.260.260.26-2.96%5,032
Nov 14, 20250.410.410.250.270.27-18.18%3,463
Nov 13, 20250.370.490.330.330.33-8.86%10,246
Nov 12, 20250.490.490.360.360.36-3.70%6,187
Nov 11, 20250.380.380.380.380.38-1.05%1,459
Nov 10, 20250.490.490.380.380.38-23.08%9,681
Nov 7, 20250.490.490.370.490.494.22%2,463
Nov 6, 20250.370.470.370.470.4721.54%1,281
Nov 5, 20250.500.500.370.390.397.35%4,599
Nov 4, 20250.500.500.360.360.36-19.27%3,347
Nov 3, 20250.340.500.340.450.4525.00%7,804
Oct 31, 20250.360.360.350.360.36-0.83%2,376
Oct 30, 20250.540.540.360.360.36-4.47%4,643
Oct 29, 20250.380.380.370.380.38-1,940
Oct 28, 20250.290.390.290.380.38-3,110
Oct 27, 20250.290.580.290.380.38-29.63%2,734
Oct 24, 20250.500.540.360.540.5430.43%27,152
Oct 23, 20250.330.410.330.410.4121.76%1,235
Oct 22, 20250.370.370.340.340.34-1,815
Oct 21, 20250.490.490.340.340.343.03%949
Oct 20, 20250.320.500.320.330.33-35.29%4,248
Oct 17, 20250.320.510.320.510.51-1.54%1,082
Oct 16, 20250.240.520.240.520.5215.11%17,668
Oct 15, 20250.360.480.320.450.4536.36%12,365
Oct 14, 20250.320.500.320.330.333.06%3,622
Oct 13, 20250.500.500.320.320.32-35.96%9,978