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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.410 -0.020 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	1.430	1.460	1.370	1.410	128,798	-0.02(-1.40%)
Sep 11, 2025	1.460	1.500	1.410	1.430	111,805	-0.02(-1.38%)
Sep 10, 2025	1.360	1.450	1.360	1.450	101,599	+0.09(+6.62%)
Sep 09, 2025	1.340	1.360	1.220	1.360	144,114	+0.02(+1.49%)
Sep 08, 2025	1.380	1.400	1.310	1.340	84,308	-0.03(-2.19%)
Sep 05, 2025	1.320	1.370	1.290	1.370	79,734	+0.09(+7.03%)
Sep 04, 2025	1.410	1.410	1.260	1.280	226,462	-0.10(-7.25%)
Sep 03, 2025	1.400	1.450	1.370	1.380	126,087	-0.02(-1.43%)
Sep 02, 2025	1.450	1.470	1.350	1.400	132,679	-0.05(-3.45%)
Aug 29, 2025	1.470	1.509	1.410	1.450	99,993	-0.03(-2.03%)
Aug 28, 2025	1.500	1.536	1.480	1.480	60,889	-0.03(-1.99%)
Aug 27, 2025	1.570	1.600	1.510	1.510	79,292	-0.04(-2.58%)
Aug 26, 2025	1.600	1.600	1.540	1.550	97,857	-0.04(-2.52%)
Aug 25, 2025	1.650	1.650	1.400	1.590	185,934	-0.06(-3.64%)
Aug 22, 2025	1.540	1.690	1.520	1.650	107,355	+0.11(+7.14%)
Aug 21, 2025	1.580	1.626	1.520	1.540	142,250	-0.07(-4.35%)
Aug 20, 2025	1.550	1.665	1.540	1.610	156,390	+0.03(+1.90%)
Aug 19, 2025	1.600	1.620	1.550	1.580	155,726	-0.05(-3.07%)
Aug 18, 2025	1.780	1.840	1.560	1.630	283,256	-0.11(-6.32%)
Aug 15, 2025	1.950	1.950	1.710	1.740	514,816	+0.03(+1.75%)
Aug 14, 2025	1.770	1.770	1.360	1.710	567,528	+0.02(+1.18%)
Aug 13, 2025	1.730	1.740	1.648	1.690	170,318	-0.03(-1.74%)
Aug 12, 2025	1.790	1.800	1.640	1.720	257,490	-0.09(-4.97%)
Aug 11, 2025	1.810	1.850	1.760	1.810	171,269	+0.02(+1.12%)
Aug 08, 2025	1.860	1.870	1.770	1.790	124,379	-0.05(-2.72%)
Aug 07, 2025	1.810	1.910	1.750	1.840	96,230	+0.05(+2.79%)
Aug 06, 2025	1.950	1.950	1.770	1.790	85,588	-0.05(-2.72%)
Aug 05, 2025	1.860	1.900	1.803	1.840	61,611	+0.04(+2.22%)
Aug 04, 2025	1.750	1.910	1.700	1.800	159,095	+0.09(+5.26%)
Aug 01, 2025	1.840	1.840	1.690	1.710	197,678	-0.19(-10.00%)
Jul 31, 2025	1.880	2.090	1.830	1.900	296,554	+0.02(+1.06%)
Jul 30, 2025	1.840	1.910	1.800	1.880	121,596	+0.01(+0.53%)
Jul 29, 2025	1.990	2.036	1.760	1.870	281,127	-0.09(-4.59%)
Jul 28, 2025	1.990	2.030	1.870	1.960	247,201	+0.02(+1.03%)
Jul 25, 2025	2.210	2.235	1.861	1.940	564,528	-0.27(-12.22%)
Jul 24, 2025	2.580	2.650	2.200	2.210	947,217	-0.28(-11.24%)
Jul 23, 2025	2.130	2.550	2.100	2.490	1,845,714	+0.41(+19.71%)
Jul 22, 2025	1.550	2.120	1.520	2.080	1,571,444	+0.52(+33.33%)
Jul 21, 2025	1.580	1.700	1.540	1.560	435,854	+0.00(+0.00%)
Jul 18, 2025	1.690	1.750	1.500	1.560	507,920	-0.15(-8.77%)
Jul 17, 2025	1.500	1.740	1.500	1.710	846,189	+0.20(+13.25%)
Jul 16, 2025	1.300	1.545	1.290	1.510	426,646	+0.23(+17.97%)
Jul 15, 2025	1.400	1.405	1.270	1.280	231,924	-0.10(-7.25%)
Jul 14, 2025	1.570	1.570	1.350	1.380	281,965	-0.16(-10.39%)
Jul 11, 2025	1.720	1.720	1.430	1.540	567,653	-0.06(-3.75%)
Jul 10, 2025	1.710	1.736	1.559	1.600	125,217	-0.11(-6.43%)
Jul 09, 2025	1.480	1.760	1.480	1.710	209,917	+0.23(+15.54%)
Jul 08, 2025	1.510	1.560	1.455	1.480	131,503	-0.03(-1.99%)
Jul 07, 2025	1.740	1.760	1.440	1.510	363,409	-0.23(-13.22%)
Jul 03, 2025	1.700	1.830	1.440	1.740	256,219	+0.04(+2.35%)
Jul 02, 2025	1.350	1.730	1.340	1.700	558,029	+0.38(+28.79%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 following
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