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

Ess Tech Inc (NY: GWH )

0.8293 +0.0093 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 3.700 3.900 3.620 3.800 860,607 +0.12(+3.26%)
Jul 28, 2022 3.490 3.690 3.490 3.680 821,485 +0.32(+9.52%)
Jul 27, 2022 3.210 3.365 3.180 3.360 443,266 +0.18(+5.66%)
Jul 26, 2022 3.380 3.380 3.175 3.180 554,970 -0.23(-6.74%)
Jul 25, 2022 3.270 3.410 3.140 3.410 379,129 +0.14(+4.28%)
Jul 22, 2022 3.560 3.600 3.220 3.270 540,531 -0.31(-8.66%)
Jul 21, 2022 3.550 3.600 3.380 3.580 649,490 +0.03(+0.85%)
Jul 20, 2022 3.570 3.730 3.440 3.550 652,967 +0.03(+0.85%)
Jul 19, 2022 3.330 3.615 3.330 3.520 1,092,184 +0.19(+5.71%)
Jul 18, 2022 3.250 3.450 3.191 3.330 919,098 +0.21(+6.73%)
Jul 15, 2022 2.800 3.120 2.695 3.120 1,018,649 +0.40(+14.71%)
Jul 14, 2022 2.750 2.800 2.630 2.720 1,288,862 -0.08(-2.86%)
Jul 13, 2022 2.730 2.870 2.680 2.800 548,258 -0.07(-2.44%)
Jul 12, 2022 2.990 2.990 2.830 2.870 458,886 -0.09(-3.04%)
Jul 11, 2022 3.240 3.290 2.960 2.960 697,683 -0.34(-10.30%)
Jul 08, 2022 3.200 3.445 3.180 3.300 1,116,552 +0.06(+1.85%)
Jul 07, 2022 3.010 3.280 3.010 3.240 810,866 +0.19(+6.23%)
Jul 06, 2022 2.920 3.070 2.920 3.050 744,874 +0.11(+3.74%)
Jul 05, 2022 2.710 2.940 2.590 2.940 1,028,616 +0.26(+9.70%)
Jul 01, 2022 2.780 2.830 2.665 2.680 932,218 -0.13(-4.63%)
Jun 30, 2022 2.910 2.925 2.800 2.810 895,427 -0.10(-3.44%)
Jun 29, 2022 3.040 3.100 2.790 2.910 2,405,648 -0.20(-6.43%)
Jun 28, 2022 3.340 3.460 3.075 3.110 1,520,880 -0.25(-7.44%)
Jun 27, 2022 3.550 3.650 3.255 3.360 1,449,916 -0.22(-6.15%)
Jun 24, 2022 3.960 3.990 3.580 3.580 10,014,007 -0.35(-8.91%)
Jun 23, 2022 3.560 3.930 3.540 3.930 1,608,973 +0.37(+10.39%)
Jun 22, 2022 3.500 3.690 3.450 3.560 1,122,074 -0.03(-0.84%)
Jun 21, 2022 3.690 3.835 3.560 3.590 1,406,022 -0.06(-1.64%)
Jun 17, 2022 3.310 3.650 3.250 3.650 1,676,909 +0.33(+9.94%)
Jun 16, 2022 3.210 3.365 3.110 3.320 1,251,833 +0.01(+0.30%)
Jun 15, 2022 3.050 3.355 2.970 3.310 1,492,643 +0.33(+11.07%)
Jun 14, 2022 3.000 3.070 2.890 2.980 1,364,460 +0.01(+0.34%)
Jun 13, 2022 3.070 3.140 2.931 2.970 1,336,705 -0.27(-8.33%)
Jun 10, 2022 3.450 3.477 3.230 3.240 1,087,890 -0.22(-6.36%)
Jun 09, 2022 3.710 3.720 3.450 3.460 1,252,177 -0.32(-8.47%)
Jun 08, 2022 3.860 3.880 3.730 3.780 657,095 -0.12(-3.08%)
Jun 07, 2022 4.180 4.180 3.780 3.900 1,430,207 -0.32(-7.58%)
Jun 06, 2022 4.160 4.230 3.960 4.220 1,973,464 +0.31(+7.93%)
Jun 03, 2022 4.020 4.020 3.830 3.910 996,694 -0.13(-3.22%)
Jun 02, 2022 3.870 4.060 3.800 4.040 1,398,457 +0.19(+4.94%)
Jun 01, 2022 4.120 4.215 3.850 3.850 1,275,472 -0.28(-6.78%)
May 31, 2022 4.340 4.365 3.970 4.130 2,735,046 -0.20(-4.62%)
May 27, 2022 4.100 4.400 4.100 4.330 1,494,768 +0.28(+6.91%)
May 26, 2022 4.250 4.300 4.050 4.050 989,479 -0.19(-4.48%)
May 25, 2022 4.300 4.320 4.140 4.240 637,047 +0.01(+0.24%)
May 24, 2022 4.560 4.710 4.130 4.230 1,629,481 -0.39(-8.44%)
May 23, 2022 5.060 5.137 4.580 4.620 1,379,227 -0.57(-10.98%)
May 20, 2022 5.450 5.700 5.040 5.190 4,840,991 -0.29(-5.29%)
May 19, 2022 5.300 5.750 5.270 5.480 2,287,528 +0.11(+2.05%)
May 18, 2022 5.350 5.750 5.210 5.370 2,521,630 -0.15(-2.72%)
May 17, 2022 5.470 5.750 5.320 5.520 2,950,085 +0.14(+2.60%)
May 16, 2022 5.050 5.480 4.910 5.380 2,636,678 +0.43(+8.69%)
May 13, 2022 4.310 5.230 4.310 4.950 2,035,886 +0.86(+21.03%)
May 12, 2022 3.710 4.320 3.580 4.090 2,108,662 +0.32(+8.49%)
May 11, 2022 4.200 4.230 3.720 3.770 906,485 -0.42(-10.02%)
May 10, 2022 4.720 4.850 4.120 4.190 918,879 -0.41(-8.91%)
May 09, 2022 4.900 4.978 4.575 4.600 974,302 -0.46(-9.09%)
May 06, 2022 5.180 5.230 4.810 5.060 584,128 -0.17(-3.25%)
May 05, 2022 5.530 5.580 5.170 5.230 521,874 -0.30(-5.42%)
May 04, 2022 5.610 5.630 5.150 5.530 1,130,134 -0.09(-1.60%)
May 03, 2022 5.670 5.760 5.510 5.620 582,839 -0.06(-1.06%)
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.