Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ESS Tech, Inc. Common Stock (NY:GWH)

1.210 +0.030 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.120	1.210	1.120	1.210	180,925	+0.03(+2.54%)
Apr 01, 2026	1.180	1.200	1.145	1.180	275,294	+0.01(+0.85%)
Mar 31, 2026	1.120	1.200	1.110	1.170	279,750	+0.06(+5.41%)
Mar 30, 2026	1.150	1.170	1.090	1.110	248,569	-0.02(-1.77%)
Mar 27, 2026	1.200	1.200	1.095	1.130	353,913	-0.07(-5.83%)
Mar 26, 2026	1.210	1.240	1.170	1.200	223,139	-0.05(-4.00%)
Mar 25, 2026	1.200	1.250	1.200	1.250	217,141	+0.08(+6.84%)
Mar 24, 2026	1.180	1.207	1.150	1.170	218,907	-0.01(-0.85%)
Mar 23, 2026	1.230	1.268	1.180	1.180	296,695	-0.05(-4.07%)
Mar 20, 2026	1.250	1.260	1.165	1.230	645,340	-0.03(-2.38%)
Mar 19, 2026	1.310	1.310	1.230	1.260	308,334	-0.02(-1.56%)
Mar 18, 2026	1.360	1.360	1.280	1.280	225,596	-0.08(-5.88%)
Mar 17, 2026	1.320	1.360	1.312	1.360	261,677	+0.06(+4.62%)
Mar 16, 2026	1.280	1.320	1.260	1.300	197,503	+0.03(+2.36%)
Mar 13, 2026	1.290	1.298	1.250	1.270	164,244	+0.00(+0.00%)
Mar 12, 2026	1.290	1.299	1.240	1.270	232,503	-0.04(-3.05%)
Mar 11, 2026	1.320	1.340	1.270	1.310	305,792	+0.01(+0.77%)
Mar 10, 2026	1.330	1.355	1.270	1.300	450,846	+0.00(+0.00%)
Mar 09, 2026	1.290	1.310	1.230	1.300	412,323	+0.00(+0.00%)
Mar 06, 2026	1.310	1.340	1.220	1.300	549,260	-0.06(-4.41%)
Mar 05, 2026	1.440	1.449	1.320	1.360	952,000	-0.08(-5.56%)
Mar 04, 2026	1.470	1.500	1.430	1.440	616,948	-0.07(-4.64%)
Mar 03, 2026	1.510	1.590	1.410	1.510	6,520,884	-0.10(-6.21%)
Mar 02, 2026	1.500	1.610	1.490	1.610	322,983	+0.02(+1.26%)
Feb 27, 2026	1.650	1.655	1.525	1.590	445,034	-0.07(-4.22%)
Feb 26, 2026	1.610	1.710	1.540	1.660	717,422	+0.07(+4.40%)
Feb 25, 2026	1.500	1.620	1.470	1.590	479,511	+0.12(+8.16%)
Feb 24, 2026	1.440	1.520	1.400	1.470	269,064	+0.01(+0.68%)
Feb 23, 2026	1.500	1.540	1.390	1.460	392,791	-0.08(-5.19%)
Feb 20, 2026	1.530	1.600	1.500	1.540	203,663	-0.02(-1.28%)
Feb 19, 2026	1.480	1.615	1.450	1.560	494,042	+0.06(+4.00%)
Feb 18, 2026	1.440	1.520	1.400	1.500	353,263	+0.08(+5.63%)
Feb 17, 2026	1.430	1.470	1.380	1.420	178,799	-0.02(-1.39%)
Feb 13, 2026	1.450	1.470	1.380	1.440	171,757	+0.02(+1.41%)
Feb 12, 2026	1.510	1.540	1.420	1.420	216,956	-0.11(-7.19%)
Feb 11, 2026	1.520	1.550	1.450	1.530	248,811	+0.02(+1.32%)
Feb 10, 2026	1.580	1.620	1.510	1.510	229,369	-0.07(-4.43%)
Feb 09, 2026	1.590	1.650	1.510	1.580	498,604	-0.01(-0.63%)
Feb 06, 2026	1.460	1.615	1.420	1.590	397,428	+0.19(+13.57%)
Feb 05, 2026	1.560	1.580	1.400	1.400	481,917	-0.21(-13.04%)
Feb 04, 2026	1.750	1.790	1.560	1.610	644,758	-0.14(-8.00%)
Feb 03, 2026	1.660	1.760	1.620	1.750	429,291	+0.11(+6.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ESS Tech, Inc. Common Stock (NY:GWH)

Historical Prices