Skip to main content

Ess Tech Inc (NY: GWH )

0.7667 +0.0170 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.7459 0.7667 0.7032 0.7667 601,259 +0.02(+2.27%)
Jun 14, 2024 0.7530 0.7750 0.7200 0.7497 460,209 -0.03(-3.88%)
Jun 13, 2024 0.8000 0.8271 0.7315 0.7800 573,452 -0.01(-1.30%)
Jun 12, 2024 0.7600 0.8843 0.7590 0.7903 2,240,329 +0.02(+2.73%)
Jun 11, 2024 0.7298 0.7693 0.6917 0.7693 595,729 +0.07(+9.40%)
Jun 10, 2024 0.7090 0.7300 0.6994 0.7032 679,345 +0.00(+0.44%)
Jun 07, 2024 0.7400 0.7400 0.6910 0.7001 792,982 -0.02(-2.44%)
Jun 06, 2024 0.7400 0.7590 0.7100 0.7176 428,438 -0.03(-3.51%)
Jun 05, 2024 0.7150 0.7595 0.7100 0.7437 699,453 +0.03(+3.67%)
Jun 04, 2024 0.7448 0.7500 0.7110 0.7174 587,557 -0.03(-3.68%)
Jun 03, 2024 0.7572 0.7599 0.7300 0.7448 388,292 -0.00(-0.08%)
May 31, 2024 0.7561 0.7600 0.7200 0.7454 814,941 -0.01(-0.71%)
May 30, 2024 0.7700 0.7705 0.7287 0.7507 694,163 +0.01(+0.86%)
May 29, 2024 0.7900 0.7900 0.7410 0.7443 518,980 -0.05(-6.14%)
May 28, 2024 0.7892 0.8082 0.7400 0.7930 888,828 +0.03(+4.27%)
May 24, 2024 0.7596 0.7999 0.7507 0.7605 606,265 +0.02(+2.80%)
May 23, 2024 0.7800 0.7998 0.7300 0.7398 696,274 -0.06(-7.13%)
May 22, 2024 0.7301 0.8100 0.7301 0.7966 637,912 +0.04(+5.33%)
May 21, 2024 0.7900 0.8080 0.7321 0.7563 815,898 -0.05(-6.63%)
May 20, 2024 0.8200 0.8200 0.7810 0.8100 400,429 +0.03(+3.77%)
May 17, 2024 0.7753 0.8099 0.7500 0.7806 520,218 +0.04(+5.46%)
May 16, 2024 0.8000 0.8200 0.7288 0.7402 604,414 -0.04(-5.24%)
May 15, 2024 0.8150 0.8150 0.7400 0.7811 590,338 -0.02(-2.36%)
May 14, 2024 0.7700 0.8348 0.7700 0.8000 606,575 +0.04(+4.82%)
May 13, 2024 0.7700 0.7832 0.7100 0.7632 878,315 +0.02(+3.14%)
May 10, 2024 0.8400 0.8700 0.7300 0.7400 885,666 -0.11(-12.61%)
May 09, 2024 0.7971 0.8875 0.7971 0.8468 607,777 +0.06(+7.94%)
May 08, 2024 0.9200 0.9200 0.7751 0.7845 956,259 -0.14(-14.97%)
May 07, 2024 0.9000 0.9400 0.8817 0.9226 1,687,660 +0.04(+4.73%)
May 06, 2024 0.8600 0.8900 0.8300 0.8809 641,238 +0.05(+6.22%)
May 03, 2024 0.8100 0.8300 0.7838 0.8293 645,970 +0.01(+1.13%)
May 02, 2024 0.7900 0.8265 0.7560 0.8200 672,245 +0.06(+8.44%)
May 01, 2024 0.7300 0.7760 0.7214 0.7562 435,677 +0.00(+0.31%)
Apr 30, 2024 0.8000 0.8000 0.7401 0.7539 346,169 -0.01(-1.31%)
Apr 29, 2024 0.6900 0.8000 0.6900 0.7639 873,705 +0.06(+8.54%)
Apr 26, 2024 0.7100 0.7105 0.6930 0.7038 359,935 -0.00(-0.40%)
Apr 25, 2024 0.7000 0.7105 0.6910 0.7066 379,341 +0.00(+0.43%)
Apr 24, 2024 0.7125 0.7200 0.6910 0.7036 546,874 +0.01(+0.72%)
Apr 23, 2024 0.6900 0.7190 0.6852 0.6986 418,807 +0.00(+0.52%)
Apr 22, 2024 0.6700 0.7186 0.6700 0.6950 469,733 +0.00(+0.56%)
Apr 19, 2024 0.6500 0.6991 0.6500 0.6911 643,187 +0.03(+4.03%)
Apr 18, 2024 0.6800 0.7000 0.6522 0.6643 503,100 -0.00(-0.12%)
Apr 17, 2024 0.6600 0.6973 0.6500 0.6651 469,766 +0.00(+0.27%)
Apr 16, 2024 0.6528 0.6782 0.6500 0.6633 552,526 +0.00(+0.24%)
Apr 15, 2024 0.6797 0.6989 0.6526 0.6617 566,158 -0.01(-1.75%)
Apr 12, 2024 0.6900 0.7107 0.6624 0.6735 819,642 -0.02(-2.79%)
Apr 11, 2024 0.7100 0.7290 0.6807 0.6928 937,162 -0.01(-1.20%)
Apr 10, 2024 0.7000 0.7390 0.6903 0.7012 598,109 -0.02(-3.39%)
Apr 09, 2024 0.7400 0.7500 0.7041 0.7258 334,432 -0.01(-0.89%)
Apr 08, 2024 0.7400 0.7800 0.7245 0.7323 704,322 -0.00(-0.35%)
Apr 05, 2024 0.7300 0.7500 0.7018 0.7349 457,903 -0.00(-0.26%)
Apr 04, 2024 0.6990 0.7800 0.6946 0.7368 978,033 +0.04(+5.66%)
Apr 03, 2024 0.6974 0.7090 0.6900 0.6973 537,400 -0.00(-0.39%)
Apr 02, 2024 0.7000 0.7068 0.6800 0.7000 895,418 +0.00(+0.00%)
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.