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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.130 +0.130 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 4.210 4.292 3.840 4.130 646,485 +0.13(+3.25%)
Oct 30, 2025 4.440 4.440 4.000 4.000 594,048 -0.35(-8.05%)
Oct 29, 2025 4.610 4.658 4.332 4.350 916,871 -0.35(-7.45%)
Oct 28, 2025 5.110 5.290 4.528 4.700 1,473,200 -0.20(-4.08%)
Oct 27, 2025 4.710 5.670 4.660 4.900 3,325,212 +0.39(+8.65%)
Oct 24, 2025 4.710 4.900 4.480 4.510 1,371,124 -0.33(-6.82%)
Oct 23, 2025 4.630 5.190 4.630 4.840 1,257,174 +0.10(+2.11%)
Oct 22, 2025 4.140 4.840 4.040 4.740 2,601,380 +0.41(+9.47%)
Oct 21, 2025 4.800 4.800 4.140 4.330 2,559,159 -0.45(-9.41%)
Oct 20, 2025 5.050 5.470 4.750 4.780 3,178,466 -0.50(-9.47%)
Oct 17, 2025 4.870 6.680 4.650 5.280 30,573,540 +0.73(+16.04%)
Oct 16, 2025 5.390 5.670 4.525 4.550 6,004,085 -1.57(-25.65%)
Oct 15, 2025 6.320 6.900 6.000 6.120 7,734,115 -1.46(-19.26%)
Oct 14, 2025 10.65 10.77 6.580 7.580 30,794,108 -1.47(-16.24%)
Oct 13, 2025 5.800 13.87 5.630 9.050 162,387,488 +4.89(+117.55%)
Oct 10, 2025 3.630 5.330 3.040 4.160 280,690,752 +2.44(+141.86%)
Oct 09, 2025 1.800 1.840 1.650 1.720 8,357,648 -0.07(-3.91%)
Oct 08, 2025 2.000 2.000 1.750 1.790 567,498 -0.10(-5.29%)
Oct 07, 2025 1.960 2.100 1.760 1.890 1,003,106 -0.12(-5.97%)
Oct 06, 2025 1.870 2.150 1.770 2.010 1,561,312 +0.29(+16.86%)
Oct 03, 2025 1.540 1.760 1.540 1.720 1,000,348 +0.19(+12.42%)
Oct 02, 2025 1.560 1.570 1.470 1.530 292,345 -0.02(-1.29%)
Oct 01, 2025 1.520 1.600 1.450 1.550 224,976 +0.03(+1.97%)
Sep 30, 2025 1.680 1.690 1.475 1.520 260,898 -0.14(-8.43%)
Sep 29, 2025 1.630 1.710 1.550 1.660 267,460 +0.06(+3.75%)
Sep 26, 2025 1.710 1.710 1.540 1.600 263,369 -0.13(-7.51%)
Sep 25, 2025 1.670 1.856 1.640 1.730 507,572 +0.11(+6.79%)
Sep 24, 2025 1.660 1.736 1.620 1.620 223,273 -0.03(-1.82%)
Sep 23, 2025 1.760 1.770 1.650 1.650 365,167 -0.05(-2.94%)
Sep 22, 2025 1.600 1.760 1.522 1.700 353,673 +0.17(+11.11%)
Sep 19, 2025 1.520 1.570 1.490 1.530 261,274 +0.03(+2.00%)
Sep 18, 2025 1.600 1.660 1.500 1.500 244,206 -0.10(-6.25%)
Sep 17, 2025 1.500 1.700 1.450 1.600 390,628 +0.02(+1.27%)
Sep 16, 2025 1.400 1.750 1.400 1.580 434,989 +0.18(+12.86%)
Sep 15, 2025 1.370 1.410 1.360 1.400 122,314 -0.01(-0.71%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.