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

Ess Tech Inc (NY: GWH )

5.850 -0.150 (-2.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 22, 2024 5.200 6.350 5.200 6.000 124,703 +0.81(+15.61%)
Nov 21, 2024 5.200 5.406 5.037 5.190 79,229 -0.02(-0.38%)
Nov 20, 2024 5.140 5.330 4.920 5.210 72,531 +0.04(+0.77%)
Nov 19, 2024 5.010 5.490 4.900 5.170 103,737 +0.26(+5.30%)
Nov 18, 2024 5.590 5.700 4.680 4.910 321,212 -0.30(-5.76%)
Nov 15, 2024 7.250 7.292 5.125 5.210 327,949 -2.12(-28.92%)
Nov 14, 2024 7.250 8.104 6.950 7.330 244,145 -1.57(-17.64%)
Nov 13, 2024 9.240 9.539 8.580 8.900 101,966 -0.20(-2.20%)
Nov 12, 2024 9.850 9.850 8.300 9.100 184,627 -0.75(-7.61%)
Nov 11, 2024 8.390 10.12 8.193 9.850 205,701 +1.58(+19.11%)
Nov 08, 2024 8.710 8.867 7.905 8.270 125,639 -0.46(-5.27%)
Nov 07, 2024 8.120 8.990 8.120 8.730 106,047 +0.57(+6.99%)
Nov 06, 2024 8.700 9.070 8.100 8.160 102,877 -0.46(-5.34%)
Nov 05, 2024 7.900 8.650 7.900 8.620 82,543 +0.79(+10.09%)
Nov 04, 2024 7.650 7.910 7.495 7.830 28,091 +0.15(+1.95%)
Nov 01, 2024 7.610 7.710 7.300 7.680 33,287 +0.19(+2.54%)
Oct 31, 2024 7.690 7.800 7.316 7.490 59,907 -0.24(-3.10%)
Oct 30, 2024 7.870 8.130 7.700 7.730 43,868 -0.20(-2.52%)
Oct 29, 2024 8.150 8.500 7.840 7.930 49,198 -0.22(-2.70%)
Oct 28, 2024 7.860 8.660 7.860 8.150 99,758 +0.32(+4.09%)
Oct 25, 2024 7.520 7.840 7.440 7.830 67,708 +0.37(+4.96%)
Oct 24, 2024 7.500 8.009 7.380 7.460 107,560 +0.04(+0.54%)
Oct 23, 2024 7.880 8.240 7.190 7.420 141,109 -0.51(-6.43%)
Oct 22, 2024 7.840 8.050 7.610 7.930 72,159 +0.05(+0.63%)
Oct 21, 2024 8.460 8.609 7.800 7.880 85,568 -0.61(-7.18%)
Oct 18, 2024 7.890 8.500 7.830 8.490 74,543 +0.81(+10.55%)
Oct 17, 2024 8.100 8.240 7.640 7.680 63,077 -0.45(-5.54%)
Oct 16, 2024 8.010 8.200 7.850 8.130 59,082 +0.24(+3.04%)
Oct 15, 2024 8.280 8.740 7.660 7.890 72,215 -0.39(-4.71%)
Oct 14, 2024 7.900 8.520 7.720 8.280 78,235 +0.43(+5.48%)
Oct 11, 2024 7.350 7.860 7.210 7.850 49,035 +0.51(+6.95%)
Oct 10, 2024 6.900 7.420 6.820 7.340 33,708 +0.36(+5.16%)
Oct 09, 2024 6.880 7.355 6.880 6.980 52,488 +0.01(+0.14%)
Oct 08, 2024 7.090 7.180 6.680 6.970 44,685 -0.15(-2.11%)
Oct 07, 2024 6.430 7.180 6.430 7.120 79,339 +0.60(+9.20%)
Oct 04, 2024 6.360 6.530 6.140 6.520 48,912 +0.25(+3.99%)
Oct 03, 2024 6.270 6.458 6.020 6.270 46,568 -0.09(-1.42%)
Oct 02, 2024 6.100 6.360 6.040 6.360 32,712 +0.23(+3.75%)
Oct 01, 2024 6.250 6.320 5.920 6.130 37,604 -0.19(-3.01%)
Sep 30, 2024 6.610 6.610 6.220 6.320 47,294 -0.30(-4.53%)
Sep 27, 2024 6.610 6.928 6.560 6.620 36,132 +0.10(+1.53%)
Sep 26, 2024 6.040 6.540 5.915 6.520 80,961 +0.66(+11.26%)
Sep 25, 2024 6.050 6.050 5.790 5.860 35,146 -0.22(-3.62%)
Sep 24, 2024 5.850 6.230 5.850 6.080 54,157 +0.29(+5.01%)
Sep 23, 2024 5.630 5.810 5.620 5.790 32,291 +0.16(+2.84%)
Sep 20, 2024 6.330 6.330 5.610 5.630 124,560 -0.71(-11.20%)
Sep 19, 2024 6.770 6.770 6.310 6.340 89,325 -0.11(-1.71%)
Sep 18, 2024 6.210 6.749 6.120 6.450 102,301 +0.30(+4.88%)
Sep 17, 2024 5.920 6.370 5.810 6.150 94,457 +0.34(+5.85%)
Sep 16, 2024 5.440 6.060 5.440 5.810 73,949 +0.39(+7.20%)
Sep 13, 2024 5.320 5.705 5.310 5.420 122,694 +0.09(+1.69%)
Sep 12, 2024 5.870 5.950 5.250 5.330 104,661 -0.55(-9.35%)
Sep 11, 2024 5.720 6.170 5.710 5.880 69,770 +0.03(+0.51%)
Sep 10, 2024 5.530 5.890 5.500 5.850 46,825 +0.29(+5.22%)
Sep 09, 2024 5.740 5.820 5.200 5.560 83,374 -0.24(-4.14%)
Sep 06, 2024 5.940 5.940 5.600 5.800 61,319 +0.00(+0.00%)
Sep 05, 2024 6.110 6.280 5.780 5.800 110,924 -0.32(-5.23%)
Sep 04, 2024 6.850 6.850 6.030 6.120 79,093 -0.73(-10.66%)
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.