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

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

2.180 -0.030 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.190	2.275	2.050	2.180	78,634	-0.03(-1.36%)
Apr 16, 2025	2.310	2.330	2.120	2.210	54,075	-0.10(-4.33%)
Apr 15, 2025	2.420	2.420	2.220	2.310	34,800	-0.11(-4.55%)
Apr 14, 2025	2.500	2.525	2.350	2.420	48,360	-0.08(-3.20%)
Apr 11, 2025	2.420	2.540	2.340	2.500	25,843	+0.07(+2.88%)
Apr 10, 2025	2.580	2.730	2.400	2.430	31,325	-0.21(-7.95%)
Apr 09, 2025	2.200	2.740	2.200	2.640	66,006	+0.36(+15.79%)
Apr 08, 2025	2.410	2.565	2.230	2.280	61,276	-0.11(-4.60%)
Apr 07, 2025	2.240	2.520	2.200	2.390	42,400	+0.01(+0.42%)
Apr 04, 2025	2.430	2.450	2.095	2.380	79,458	-0.06(-2.46%)
Apr 03, 2025	2.560	2.625	2.400	2.440	74,172	-0.16(-6.15%)
Apr 02, 2025	2.860	2.860	2.510	2.600	110,121	-0.25(-8.77%)
Apr 01, 2025	3.050	3.050	2.550	2.850	124,767	-0.41(-12.58%)
Mar 31, 2025	3.300	3.550	3.180	3.260	78,441	-0.09(-2.69%)
Mar 28, 2025	3.480	3.510	3.312	3.350	18,116	-0.11(-3.18%)
Mar 27, 2025	3.380	3.480	3.260	3.460	58,823	+0.15(+4.53%)
Mar 26, 2025	3.310	3.340	3.260	3.310	17,946	+0.01(+0.30%)
Mar 25, 2025	3.430	3.430	3.200	3.300	23,713	-0.09(-2.65%)
Mar 24, 2025	3.500	3.570	3.280	3.390	36,463	-0.01(-0.29%)
Mar 21, 2025	3.250	3.470	3.180	3.400	36,325	+0.08(+2.41%)
Mar 20, 2025	3.350	3.440	3.250	3.320	34,909	-0.10(-2.92%)
Mar 19, 2025	3.350	3.510	3.330	3.420	31,425	+0.08(+2.40%)
Mar 18, 2025	3.540	3.540	3.290	3.340	26,471	-0.23(-6.44%)
Mar 17, 2025	3.200	3.620	3.200	3.570	71,081	+0.32(+9.85%)
Mar 14, 2025	3.280	3.380	3.160	3.250	21,636	+0.04(+1.25%)
Mar 13, 2025	3.280	3.469	3.160	3.210	19,302	-0.04(-1.23%)
Mar 12, 2025	3.120	3.330	3.120	3.250	28,794	+0.13(+4.17%)
Mar 11, 2025	3.010	3.164	2.970	3.120	49,599	+0.06(+1.96%)
Mar 10, 2025	3.190	3.228	2.950	3.060	81,092	-0.20(-6.13%)
Mar 07, 2025	3.200	3.270	2.970	3.260	77,913	+0.06(+1.87%)
Mar 06, 2025	3.300	3.350	3.100	3.200	47,221	-0.13(-3.90%)
Mar 05, 2025	3.370	3.497	3.300	3.330	40,956	-0.11(-3.20%)
Mar 04, 2025	3.170	3.473	2.920	3.440	166,183	+0.18(+5.52%)
Mar 03, 2025	3.620	3.730	3.220	3.260	128,433	-0.35(-9.70%)
Feb 28, 2025	3.650	3.670	3.400	3.610	97,301	-0.03(-0.82%)
Feb 27, 2025	4.170	4.180	3.550	3.640	145,047	-0.52(-12.50%)
Feb 26, 2025	4.190	4.360	4.130	4.160	48,398	+0.00(+0.00%)
Feb 25, 2025	4.310	4.310	4.040	4.160	59,736	-0.14(-3.26%)
Feb 24, 2025	4.200	4.370	4.000	4.300	100,862	+0.25(+6.17%)
Feb 21, 2025	4.740	4.830	3.980	4.050	239,501	-0.76(-15.80%)
Feb 20, 2025	4.890	5.160	4.695	4.810	49,875	-0.01(-0.21%)
Feb 19, 2025	5.400	5.420	4.670	4.820	116,393	-0.61(-11.23%)
Feb 18, 2025	4.270	5.456	4.260	5.430	305,617	+1.42(+35.41%)
Feb 14, 2025	5.370	5.540	4.000	4.010	330,854	-1.48(-26.96%)
Feb 13, 2025	5.210	5.540	5.210	5.490	35,238	+0.28(+5.37%)
Feb 12, 2025	5.160	5.280	5.080	5.210	38,334	-0.04(-0.76%)
Feb 11, 2025	5.250	5.330	5.150	5.250	25,914	-0.09(-1.69%)
Feb 10, 2025	5.280	5.420	5.200	5.340	42,840	+0.15(+2.89%)
Feb 07, 2025	5.450	5.490	5.080	5.190	87,206	-0.26(-4.77%)
Feb 06, 2025	5.770	5.800	5.380	5.450	50,779	-0.27(-4.72%)
Feb 05, 2025	5.680	5.770	5.620	5.720	45,098	+0.08(+1.42%)
Feb 04, 2025	5.440	5.680	5.390	5.640	44,190	+0.25(+4.64%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices