NASDAQ : GOW
GOWell Technology Singapore PTE. LTD. — Price history
Financials · Financial Conglomerates · Singapore
Last price 3.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 144.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GOWell Technology Singapore PTE. LTD. (GOW) closed at 3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.01 | 3.1 | 3 | 3 | 29,019 | -3.23% |
| 2026-10-29 | 3.12 | 3.12 | 3 | 3.1 | 21,874 | +2.99% |
| 2026-10-28 | 3.16 | 3.21 | 3.01 | 3.01 | 101,717 | -2.90% |
| 2026-10-27 | 3.15 | 3.251 | 3.061 | 3.1 | 90,258 | +1.64% |
| 2026-10-26 | 3.31 | 3.35 | 3.05 | 3.05 | 49,971 | -7.85% |
| 2026-10-23 | 3.3 | 3.568 | 3.3 | 3.31 | 43,507 | +0.30% |
| 2026-10-22 | 3.65 | 3.8 | 3.3 | 3.3 | 49,751 | -8.33% |
| 2026-10-21 | 3.81 | 4.094 | 3.6 | 3.6 | 193,487 | -10.89% |
| 2026-10-20 | 3.12 | 4.57 | 3.12 | 4.04 | 7,254,205 | +29.49% |
| 2026-10-19 | 3.1 | 3.32 | 3.1 | 3.12 | 38,842 | +3.31% |
| 2026-10-16 | 3.2 | 3.49 | 3.02 | 3.02 | 60,736 | -7.36% |
| 2026-10-15 | 3.08 | 3.401 | 3.08 | 3.26 | 53,621 | +3.82% |
| 2026-10-14 | 3.27 | 3.44 | 3.04 | 3.14 | 85,005 | -7.10% |
| 2026-10-13 | 3.53 | 3.635 | 3.32 | 3.38 | 63,829 | -5.59% |
| 2026-10-12 | 3.8 | 3.85 | 3.58 | 3.58 | 125,216 | -6.53% |
| 2026-10-09 | 3.88 | 3.94 | 3.43 | 3.83 | 139,593 | -3.04% |
| 2026-10-08 | 3.81 | 4.18 | 3.81 | 3.95 | 209,233 | -0.75% |
| 2026-10-07 | 3.9 | 4.13 | 3.9 | 3.98 | 158,026 | -0.75% |
| 2026-10-06 | 4.36 | 4.518 | 4 | 4.01 | 358,897 | -7.39% |
| 2026-10-05 | 3.895 | 4.92 | 3.71 | 4.33 | 2,082,273 | +11.89% |
| 2026-10-02 | 3.26 | 4.27 | 3.23 | 3.87 | 11,202,889 | +29.87% |
| 2026-10-01 | 2.95 | 3.18 | 2.55 | 2.98 | 1,318,724 | -6.29% |
| 2026-09-30 | 1.71 | 3.47 | 1.7 | 3.18 | 21,301,091 | +75.70% |
| 2026-09-29 | 1.65 | 2 | 1.62 | 1.81 | 252,597 | -9.05% |
| 2026-09-28 | 2.29 | 2.6 | 1.6 | 1.99 | 515,389 | -37.03% |
| 2026-09-25 | 7.11 | 7.15 | 2.68 | 3.16 | 785,206 | -57.75% |
| 2026-09-24 | 8.9 | 9.105 | 7.01 | 7.48 | 40,986 | -19.57% |
| 2026-09-23 | 10.09 | 12 | 9 | 9.3 | 24,745 | -3.12% |
| 2026-09-22 | 10.3 | 10.3 | 9.1 | 9.6 | 77,951 | -6.11% |
| 2026-09-21 | 10.04 | 10.95 | 9.03 | 10.225 | 21,229 | +4.12% |
| 2026-09-18 | 10.25 | 13.018 | 9.369 | 9.82 | 57,983 | -5.35% |
| 2026-09-17 | 9.82 | 12.11 | 9.02 | 10.375 | 25,520 | +5.01% |
| 2026-09-16 | 10.22 | 11.5 | 9.84 | 9.88 | 258,936 | -4.91% |
| 2026-09-15 | 9.06 | 11.7 | 8.792 | 10.39 | 47,715 | +21.10% |
| 2026-09-14 | 8.72 | 9.025 | 8.51 | 8.58 | 13,474 | +5.93% |
| 2026-09-11 | 8.5 | 9.28 | 8.1 | 8.1 | 75,957 | -5.59% |
| 2026-09-10 | 8.69 | 9.5 | 8.18 | 8.58 | 236,879 | -6.54% |
| 2026-09-09 | 8.81 | 9.29 | 8.73 | 9.18 | 22,180 | +8.13% |
| 2026-09-08 | 7.98 | 8.49 | 7.81 | 8.49 | 37,134 | +9.55% |
| 2026-09-04 | 10.84 | 11.15 | 6 | 7.75 | 322,622 | -29.03% |
| 2026-09-03 | 11.33 | 11.905 | 10.87 | 10.92 | 17,311 | -0.73% |
| 2026-09-02 | 9.55 | 11 | 9.5 | 11 | 18,331 | +3.77% |
| 2026-09-01 | 10.4 | 10.6 | 10.4 | 10.6 | 1,507 | +0.00% |
| 2026-08-31 | 10.6 | 10.69 | 10.59 | 10.6 | 24,788 | +0.00% |
| 2026-08-28 | 10.7 | 10.7 | 10.6 | 10.6 | 56,510 | -0.84% |
| 2026-08-27 | 10.6 | 10.69 | 10.6 | 10.69 | 4,277 | +0.85% |
| 2026-08-26 | 10.6 | 10.6 | 10.6 | 10.6 | 1,526 | +0.47% |
| 2026-08-25 | 10.55 | 10.55 | 10.5 | 10.55 | 7,058 | +0.00% |
| 2026-08-24 | 10.53 | 10.55 | 10.53 | 10.55 | 1,512 | +0.19% |
| 2026-08-21 | 10.545 | 10.545 | 10.53 | 10.53 | 608 | -0.05% |
| 2026-08-19 | 10.54 | 10.54 | 10.535 | 10.535 | 679 | +0.33% |
| 2026-08-17 | 10.59 | 10.59 | 10.5 | 10.5 | 1,506 | -0.19% |
| 2026-08-14 | 10.55 | 10.575 | 10.5 | 10.52 | 11,424 | -1.68% |
| 2026-08-13 | 10.7 | 10.7 | 10.7 | 10.7 | 3,856 | +0.61% |
| 2026-08-12 | 10.635 | 10.635 | 10.635 | 10.635 | 339 | +0.63% |
| 2026-08-10 | 10.59 | 10.62 | 10.551 | 10.568 | 224,037 | +0.08% |
| 2026-08-07 | 10.52 | 10.56 | 10.52 | 10.56 | 27,290 | +0.38% |
| 2026-08-06 | 10.525 | 10.53 | 10.52 | 10.52 | 10,078 | +0.00% |
| 2026-08-05 | 10.53 | 10.53 | 10.52 | 10.52 | 84,265 | -0.09% |
| 2026-08-04 | 10.59 | 10.59 | 10.53 | 10.53 | 47,954 | -0.09% |
| 2026-08-03 | 10.54 | 10.54 | 10.54 | 10.54 | 3,207 | +0.00% |
| 2026-07-31 | 10.54 | 10.54 | 10.54 | 10.54 | 109,706 | -0.19% |
| 2026-07-30 | 10.55 | 10.56 | 10.545 | 10.56 | 155,801 | +0.19% |
| 2026-07-29 | 10.53 | 10.54 | 10.53 | 10.54 | 9,957 | +0.00% |
| 2026-07-28 | 10.54 | 10.54 | 10.53 | 10.54 | 14,592 | +0.09% |
| 2026-07-24 | 10.54 | 10.54 | 10.53 | 10.53 | 5,140 | -0.14% |
| 2026-07-22 | 10.545 | 10.545 | 10.545 | 10.545 | 248 | +0.05% |
| 2026-07-21 | 10.54 | 10.55 | 10.54 | 10.54 | 367,553 | +0.00% |
| 2026-07-17 | 10.54 | 10.54 | 10.54 | 10.54 | 122 | +0.00% |
| 2026-07-16 | 10.54 | 10.54 | 10.54 | 10.54 | 117 | +0.00% |
| 2026-07-15 | 10.54 | 10.54 | 10.54 | 10.54 | 1,050 | +0.09% |
| 2026-07-14 | 10.53 | 10.534 | 10.53 | 10.53 | 19,359 | +0.19% |
| 2026-07-13 | 10.51 | 10.51 | 10.51 | 10.51 | 131 | -0.10% |
| 2026-07-08 | 10.53 | 10.53 | 10.52 | 10.52 | 8,191 | +0.00% |
| 2026-07-06 | 10.5 | 10.52 | 10.5 | 10.52 | 3,190 | +0.19% |
| 2026-07-02 | 10.5 | 10.5 | 10.5 | 10.5 | 1,015 | -0.01% |
| 2026-07-01 | 10.501 | 10.501 | 10.501 | 10.501 | 277 | -0.09% |
| 2026-06-30 | 10.51 | 10.51 | 10.51 | 10.51 | 10,058 | +0.10% |
| 2026-06-29 | 10.5 | 10.5 | 10.5 | 10.5 | 118 | -0.10% |
| 2026-06-26 | 10.5 | 10.52 | 10.5 | 10.51 | 36,456 | +0.10% |
| 2026-06-25 | 10.5 | 10.5 | 10.5 | 10.5 | 303 | +0.10% |
| 2026-06-23 | 10.49 | 10.49 | 10.49 | 10.49 | 59,487 | -0.05% |
| 2026-06-22 | 10.49 | 10.495 | 10.49 | 10.495 | 993 | +0.13% |
| 2026-06-18 | 10.481 | 10.481 | 10.481 | 10.481 | 1,102 | +0.01% |
| 2026-06-17 | 10.48 | 10.49 | 10.48 | 10.48 | 2,259 | -0.10% |
| 2026-06-16 | 10.49 | 10.49 | 10.49 | 10.49 | 615 | -0.10% |
| 2026-06-15 | 10.5 | 10.5 | 10.5 | 10.5 | 671 | +0.10% |
| 2026-06-12 | 10.48 | 10.49 | 10.48 | 10.49 | 9,606 | -0.10% |
| 2026-06-11 | 10.48 | 10.5 | 10.48 | 10.5 | 501 | +0.19% |
| 2026-06-10 | 10.481 | 10.49 | 10.48 | 10.48 | 26,148 | -0.10% |
| 2026-06-09 | 10.51 | 10.51 | 10.49 | 10.49 | 8,129 | -0.02% |
| 2026-06-08 | 10.48 | 10.5 | 10.48 | 10.493 | 5,094 | -0.07% |
| 2026-06-04 | 10.48 | 10.5 | 10.475 | 10.5 | 10,991 | +0.19% |
| 2026-06-03 | 10.48 | 10.48 | 10.48 | 10.48 | 1,031 | +0.00% |
| 2026-05-29 | 10.48 | 10.48 | 10.48 | 10.48 | 2,496 | +0.00% |
| 2026-05-22 | 10.47 | 10.48 | 10.47 | 10.48 | 10,944 | +0.10% |
| 2026-05-21 | 10.48 | 10.48 | 10.47 | 10.47 | 2,307 | +0.00% |
| 2026-05-20 | 10.49 | 10.49 | 10.47 | 10.47 | 10,327 | +0.00% |
| 2026-05-19 | 10.47 | 10.47 | 10.47 | 10.47 | 11,162 | +0.10% |
| 2026-05-18 | 10.45 | 10.47 | 10.45 | 10.46 | 2,213 | +0.00% |
| 2026-05-15 | 10.46 | 10.46 | 10.46 | 10.46 | 51,955 | +0.00% |
| 2026-05-14 | 10.45 | 10.47 | 10.45 | 10.46 | 39,609 | +0.14% |
| 2026-05-13 | 10.445 | 10.445 | 10.445 | 10.445 | 4,345 | +0.05% |
| 2026-05-12 | 10.44 | 10.445 | 10.44 | 10.44 | 34,538 | +0.00% |
| 2026-05-11 | 10.44 | 10.44 | 10.44 | 10.44 | 526 | +0.00% |
| 2026-05-08 | 10.44 | 10.44 | 10.44 | 10.44 | 223 | -0.10% |
| 2026-05-07 | 10.45 | 10.45 | 10.45 | 10.45 | 145 | +0.10% |
| 2026-05-06 | 10.44 | 10.45 | 10.44 | 10.44 | 22,034 | +0.00% |
| 2026-05-04 | 10.42 | 10.44 | 10.42 | 10.44 | 1,248 | +0.10% |
| 2026-05-01 | 10.43 | 10.43 | 10.43 | 10.43 | 6,210 | +0.00% |