14-day Premium Trial Subscription Try For FreeTry Free
$0.83
+0.0093 (+1.13%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days $0.650 $0.83 Friday, 3rd May 2024 GWH stock ended at $0.83. This is 1.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.89% from a day low at $0.784 to a day high of $0.83.
90 days $0.611 $1.06
52 weeks $0.611 $2.12

Historical ESS Tech, Inc. prices

Date Open High Low Close Volume
May 03, 2024 $0.81 $0.83 $0.784 $0.83 579 798
May 02, 2024 $0.790 $0.83 $0.756 $0.82 658 056
May 01, 2024 $0.730 $0.776 $0.721 $0.756 430 690
Apr 30, 2024 $0.80 $0.80 $0.740 $0.754 337 892
Apr 29, 2024 $0.690 $0.80 $0.690 $0.764 868 103
Apr 26, 2024 $0.710 $0.711 $0.693 $0.704 352 137
Apr 25, 2024 $0.700 $0.711 $0.691 $0.707 361 636
Apr 24, 2024 $0.713 $0.720 $0.691 $0.704 534 144
Apr 23, 2024 $0.690 $0.717 $0.685 $0.699 418 730
Apr 22, 2024 $0.670 $0.719 $0.670 $0.695 463 326
Apr 19, 2024 $0.650 $0.699 $0.650 $0.691 534 487
Apr 18, 2024 $0.680 $0.700 $0.652 $0.664 496 884
Apr 17, 2024 $0.660 $0.697 $0.650 $0.665 462 321
Apr 16, 2024 $0.653 $0.678 $0.650 $0.663 549 499
Apr 15, 2024 $0.680 $0.699 $0.653 $0.662 561 157
Apr 12, 2024 $0.695 $0.711 $0.662 $0.674 815 057
Apr 11, 2024 $0.706 $0.729 $0.681 $0.693 917 333
Apr 10, 2024 $0.700 $0.731 $0.690 $0.701 536 490
Apr 09, 2024 $0.740 $0.750 $0.704 $0.726 334 346
Apr 08, 2024 $0.740 $0.780 $0.725 $0.732 700 878
Apr 05, 2024 $0.730 $0.750 $0.702 $0.735 456 521
Apr 04, 2024 $0.699 $0.780 $0.695 $0.737 976 472
Apr 03, 2024 $0.697 $0.709 $0.690 $0.697 470 974
Apr 02, 2024 $0.700 $0.707 $0.680 $0.700 895 220
Apr 01, 2024 $0.730 $0.733 $0.690 $0.700 902 776
Click to get the best stock tips daily for free!

About ESS Tech, Inc.

ESS Tech. ESS Tech, Inc., an energy storage company, designs and produces iron flow batteries for commercial and utility-scale energy storage applications worldwide. It offers energy storage products, which include Energy Warehouse, a behind-the-meter solution; and Energy Center, a front-of-the-meter solution. The company was founded in 2011 and is headquartered in Wilsonville, Oregon.... GWH Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT