Global Warming Solutions, Inc. (GWSO)
OTCMKTS
· Delayed Price · Currency is USD
0.210
-0.041 (-16.33%)
Apr 28, 2026, 10:00 AM EST
Global Warming Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.26 | 0.30 | 0.21 | 0.29 | 0.29 | 15.20% | 5,820 |
| Apr 27, 2026 | 0.29 | 0.30 | 0.20 | 0.25 | 0.25 | 0.24% | 6,760 |
| Apr 24, 2026 | 0.18 | 0.30 | 0.18 | 0.25 | 0.25 | 38.89% | 4,582 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.18 | 0.18 | 0.18 | -18.18% | 6,315 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.18 | 0.22 | 0.22 | -22.78% | 11,603 |
| Apr 21, 2026 | 0.19 | 0.28 | 0.19 | 0.28 | 0.28 | -0.21% | 2,547 |
| Apr 20, 2026 | 0.21 | 0.30 | 0.19 | 0.29 | 0.29 | -0.07% | 2,671 |
| Apr 17, 2026 | 0.19 | 0.30 | 0.18 | 0.29 | 0.29 | -3.80% | 6,827 |
| Apr 16, 2026 | 0.16 | 0.30 | 0.16 | 0.30 | 0.30 | 2.41% | 13,388 |
| Apr 15, 2026 | 0.06 | 0.29 | 0.06 | 0.29 | 0.29 | 17.41% | 8,664 |
| Apr 14, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 5.78% | 7,396 |
| Apr 13, 2026 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | - | 8,189 |
| Apr 10, 2026 | 0.20 | 0.24 | 0.16 | 0.23 | 0.23 | 16.75% | 3,286 |
| Apr 9, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -23.08% | 22,333 |
| Apr 8, 2026 | 0.17 | 0.31 | 0.17 | 0.26 | 0.26 | -12.96% | 10,740 |
| Apr 7, 2026 | 0.17 | 0.30 | 0.17 | 0.30 | 0.30 | -3.65% | 5,940 |
| Apr 6, 2026 | 0.20 | 0.31 | 0.17 | 0.31 | 0.31 | 0.32% | 4,335 |
| Apr 2, 2026 | 0.23 | 0.31 | 0.20 | 0.31 | 0.31 | 10.36% | 7,763 |
| Apr 1, 2026 | 0.19 | 0.29 | 0.19 | 0.28 | 0.28 | -9.65% | 4,400 |
| Mar 31, 2026 | 0.31 | 0.31 | 0.20 | 0.31 | 0.31 | -0.03% | 5,623 |
| Mar 30, 2026 | 0.10 | 0.31 | 0.10 | 0.31 | 0.31 | - | 8,669 |
| Mar 27, 2026 | 0.21 | 0.31 | 0.21 | 0.31 | 0.31 | 3.33% | 5,246 |
| Mar 26, 2026 | 0.20 | 0.31 | 0.20 | 0.30 | 0.30 | -13.54% | 9,551 |
| Mar 25, 2026 | 0.22 | 0.35 | 0.21 | 0.35 | 0.35 | 38.80% | 11,705 |
| Mar 24, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 9,300 |
| Mar 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -33.91% | 574 |
| Mar 20, 2026 | 0.06 | 0.35 | 0.06 | 0.35 | 0.35 | 58.18% | 4,426 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -21.43% | 739 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -20.00% | 14,260 |
| Mar 16, 2026 | 0.06 | 0.35 | 0.06 | 0.35 | 0.35 | -18.60% | 1,504 |
| Mar 13, 2026 | 0.29 | 0.43 | 0.29 | 0.43 | 0.43 | 2.38% | 405 |
| Mar 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 41.27% | 314 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.32% | 164 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 214 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -31.40% | 171 |
| Mar 6, 2026 | 0.12 | 0.43 | 0.12 | 0.43 | 0.43 | - | 1,108 |
| Mar 5, 2026 | 0.30 | 0.43 | 0.30 | 0.43 | 0.43 | - | 8,076 |
| Mar 4, 2026 | 0.30 | 0.43 | 0.30 | 0.43 | 0.43 | -1.83% | 1,963 |
| Mar 3, 2026 | 0.31 | 0.44 | 0.30 | 0.44 | 0.44 | -2.67% | 756 |
| Mar 2, 2026 | 0.07 | 0.45 | 0.07 | 0.45 | 0.45 | 18.42% | 2,505 |
| Feb 27, 2026 | 0.28 | 0.38 | 0.28 | 0.38 | 0.38 | -2.56% | 4,678 |
| Feb 26, 2026 | 0.35 | 0.40 | 0.28 | 0.39 | 0.39 | -11.36% | 6,167 |
| Feb 25, 2026 | 0.28 | 0.44 | 0.28 | 0.44 | 0.44 | 18.92% | 13,165 |
| Feb 24, 2026 | 0.29 | 0.39 | 0.29 | 0.37 | 0.37 | 5.71% | 19,051 |
| Feb 23, 2026 | 0.06 | 0.35 | 0.06 | 0.35 | 0.35 | 52.17% | 72,905 |
| Feb 20, 2026 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | -3.36% | 3,635 |
| Feb 19, 2026 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | - | 725 |
| Feb 18, 2026 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 0.42% | 1,585 |
| Feb 17, 2026 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | -5.20% | 975 |
| Feb 13, 2026 | 0.20 | 0.25 | 0.08 | 0.25 | 0.25 | 19.05% | 45,015 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -21.93% | 264 |
| Feb 11, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 22.27% | 961 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 905 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 351 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 367 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | 1,069 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | 3,990 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.09% | 495 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.09% | 390 |
| Jan 29, 2026 | 0.22 | 0.28 | 0.22 | 0.22 | 0.22 | -10.81% | 4,533 |
| Jan 28, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 8.22% | 1,126 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -11.54% | 31,817 |
| Jan 26, 2026 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 4.00% | 1,881 |
| Jan 23, 2026 | 0.22 | 0.31 | 0.22 | 0.25 | 0.25 | 12.61% | 6,968 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.31% | 11,233 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.22% | 3,098 |
| Jan 20, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 4.28% | 618 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | 1,633 |
| Jan 15, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | -3.73% | 2,173 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.25% | 4,981 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.72% | 3,427 |
| Jan 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 1,523 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 1.82% | 10,890 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -23.40% | 542 |
| Jan 7, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 27.89% | 975 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -13.98% | 2,487 |
| Jan 5, 2026 | 0.22 | 0.32 | 0.21 | 0.28 | 0.28 | 33.19% | 17,074 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.21 | 0.21 | 0.21 | -32.19% | 879 |
| Dec 31, 2025 | 0.21 | 0.32 | 0.21 | 0.31 | 0.31 | 47.48% | 8,745 |
| Dec 30, 2025 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | - | 13,564 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 16,194 |
| Dec 26, 2025 | 0.21 | 0.28 | 0.21 | 0.22 | 0.22 | -11.47% | 4,865 |
| Dec 24, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 12.95% | 2,472 |
| Dec 23, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | - | 29,469 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.21 | 0.22 | 0.22 | -20.00% | 32,201 |
| Dec 19, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | - | 1,561 |
| Dec 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.20% | 2,930 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -29.35% | 1,829 |
| Dec 16, 2025 | 0.27 | 0.44 | 0.25 | 0.37 | 0.37 | -4.64% | 3,518 |
| Dec 15, 2025 | 0.22 | 0.39 | 0.22 | 0.39 | 0.39 | -0.44% | 1,179 |
| Dec 12, 2025 | 0.40 | 0.40 | 0.25 | 0.39 | 0.39 | 14.62% | 3,515 |
| Dec 11, 2025 | 0.30 | 0.39 | 0.30 | 0.34 | 0.34 | -2.13% | 30,478 |
| Dec 10, 2025 | 0.26 | 0.44 | 0.26 | 0.35 | 0.35 | 35.70% | 12,228 |
| Dec 9, 2025 | 0.21 | 0.30 | 0.21 | 0.26 | 0.26 | 20.58% | 1,549 |
| Dec 8, 2025 | 0.22 | 0.30 | 0.21 | 0.21 | 0.21 | -29.16% | 4,239 |
| Dec 5, 2025 | 0.22 | 0.32 | 0.21 | 0.30 | 0.30 | -9.10% | 4,449 |
| Dec 4, 2025 | 0.22 | 0.33 | 0.22 | 0.33 | 0.33 | 57.00% | 4,283 |
| Dec 3, 2025 | 0.21 | 0.28 | 0.21 | 0.21 | 0.21 | -8.70% | 9,777 |
| Dec 2, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | - | 2,603 |
| Dec 1, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 9.37% | 3,606 |