Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global WholeHealth Partners Corporation (GWHP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0759-0.0041 (-5.12%)
At close: 03:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20220.09000.09000.07000.07590.0759404,219
Jan 20, 20220.08500.09200.08000.08000.0800242,400
Jan 19, 20220.08600.09200.08300.08700.087058,600
Jan 18, 20220.09600.09700.08600.08600.0860222,600
Jan 14, 20220.09100.09300.09100.09100.091082,100
Jan 13, 20220.08800.09200.08500.08600.0860101,900
Jan 12, 20220.08300.08900.08200.08800.088028,300
Jan 11, 20220.08500.09000.08100.08300.083078,700
Jan 10, 20220.09500.09800.08300.08500.0850286,700
Jan 07, 20220.10100.11000.09600.09600.0960233,200
Jan 06, 20220.08700.09700.08700.09600.0960255,200
Jan 05, 20220.08500.09500.08500.08700.0870102,700
Jan 04, 20220.06700.09500.06700.08500.0850465,300
Jan 03, 20220.08000.08000.06700.07600.0760415,800
Dec 31, 20210.08300.08800.07000.07000.07001,003,200
Dec 30, 20210.08800.11000.08200.08300.0830420,900
Dec 29, 20210.10000.10300.08800.08800.0880222,100
Dec 28, 20210.11000.12000.10000.10300.103032,600
Dec 27, 20210.15500.16800.09100.10500.1050350,000
Dec 23, 20210.11100.13000.11000.11800.1180122,700
Dec 22, 20210.10000.14000.10000.11000.1100341,600
Dec 21, 20210.09000.10000.07700.09000.0900340,300
Dec 20, 20210.10700.11000.07500.09000.0900361,400
Dec 17, 20210.10800.12800.10500.10900.109086,800
Dec 16, 20210.13000.13000.10800.12700.1270109,800
Dec 15, 20210.11600.14000.11600.12000.120074,000
Dec 14, 20210.11500.15000.11500.13000.130099,900
Dec 13, 20210.13000.13000.11500.12300.123089,800
Dec 10, 20210.12500.12500.10500.12000.1200285,800
Dec 09, 20210.12500.14000.12000.12000.1200512,100
Dec 08, 20210.12000.14000.12000.12500.1250271,400
Dec 07, 20210.13500.14000.12100.14000.1400151,700
Dec 06, 20210.14000.14700.13000.13500.1350318,100
Dec 03, 20210.15300.15300.13800.14300.143072,500
Dec 02, 20210.14000.15400.14000.15300.153072,000
Dec 01, 20210.14800.15500.14600.14600.1460150,600
Nov 30, 20210.14600.17000.14600.14800.1480263,500
Nov 29, 20210.15500.16600.14600.15700.1570106,600
Nov 26, 20210.16100.16100.14500.15500.1550246,800
Nov 24, 20210.16400.18000.16100.16500.165092,700
Nov 23, 20210.17000.18300.16500.16700.167070,300
Nov 22, 20210.20200.20200.16900.17300.1730234,300
Nov 19, 20210.21000.21000.17100.19400.1940989,400
Nov 18, 20210.19500.22500.17500.21000.21001,402,100
Nov 17, 20210.24600.24600.17200.17500.17501,518,500
Nov 16, 20210.16800.24500.14000.24500.24502,169,100
Nov 15, 20210.14000.15000.13200.15000.1500248,800
Nov 12, 20210.15200.15200.13000.13300.1330357,800
Nov 11, 20210.15400.16000.14000.14800.1480195,600
Nov 10, 20210.18200.18200.15500.15500.1550223,800
Nov 09, 20210.15000.19000.15000.17100.1710375,100
Nov 08, 20210.19000.19400.17300.17300.1730177,800
Nov 05, 20210.19000.19500.17600.18500.1850335,600
Nov 04, 20210.20000.20700.18000.19400.1940548,200
Nov 03, 20210.21500.21900.19100.20100.2010481,500
Nov 02, 20210.23000.23900.20600.22000.2200462,900
Nov 01, 20210.23500.23900.23000.23800.2380200,900
Oct 29, 20210.24600.24900.23200.23600.2360218,600
Oct 28, 20210.26000.26000.23200.24700.2470271,500
Oct 27, 20210.26700.27600.23100.25000.2500652,800
Oct 26, 20210.27600.27900.25600.25800.2580317,300
Oct 25, 20210.25500.28300.25000.27000.2700431,400
Oct 22, 20210.26500.27800.25300.26000.2600920,400
Oct 21, 20210.27100.29500.26500.27900.27901,103,700
Oct 20, 20210.31000.31000.27100.27100.2710238,300
Oct 19, 20210.29700.30000.27000.29300.2930158,500
Oct 18, 20210.26500.33500.26300.29000.29001,126,500
Oct 15, 20210.29600.29700.25500.26000.2600760,000
Oct 14, 20210.27800.30000.27200.28500.2850459,600
Oct 13, 20210.34500.36500.25300.27800.27801,338,600
Oct 12, 20210.29000.36500.28000.32300.32303,039,000
Oct 11, 20210.24700.28000.24000.27000.2700568,400
Oct 08, 20210.23100.24500.22100.23900.2390239,200
Oct 07, 20210.24100.25700.24000.24000.2400146,500
Oct 06, 20210.25000.28000.24100.24100.2410154,600
Oct 05, 20210.26000.27000.24500.26000.260082,800
Oct 04, 20210.27000.27000.25000.26000.2600206,300
Oct 01, 20210.30000.31500.27000.27000.2700488,000
Sep 30, 20210.28000.30000.24600.26600.2660586,400
Sep 29, 20210.26700.28000.25000.27000.2700324,000
Sep 28, 20210.30000.30000.25000.26000.2600335,100
Sep 27, 20210.29000.30000.27000.28500.2850112,700
Sep 24, 20210.32900.32900.26700.27000.2700662,900
Sep 23, 20210.31000.32000.27300.30500.3050550,100
Sep 22, 20210.33000.34900.29500.29500.2950764,300
Sep 21, 20210.27300.30000.26000.29900.2990308,900
Sep 20, 20210.24500.28300.24500.26900.2690107,500
Sep 17, 20210.25700.28000.24800.28000.2800240,300
Sep 16, 20210.26400.31500.24100.25000.2500848,700
Sep 15, 20210.30500.32000.29000.29000.2900147,700
Sep 14, 20210.30000.32000.30000.31000.310098,100
Sep 13, 20210.30100.31200.30000.30000.3000237,600
Sep 10, 20210.30000.33000.30000.30100.3010140,500
Sep 09, 20210.31600.33600.30000.30200.3020288,500
Sep 08, 20210.33000.33500.31000.32300.3230280,400
Sep 07, 20210.32800.35000.31900.31900.3190252,300
Sep 03, 20210.34300.35800.32300.34000.3400209,200
Sep 02, 20210.31500.36000.31500.35800.3580210,000
Sep 01, 20210.33900.35500.32000.32000.320088,800
Aug 31, 20210.33900.36000.33900.34000.3400107,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement