The Goodheart-Willcox Company, Inc. - Price History
Stock symbol GWOX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GWOX (The Goodheart-Willcox Company, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $360 | $360 |
| December 2023 | $325 | $325 |
| November 2023 | $312.01 | $312.01 |
| October 2023 | $340 | $340 |
| September 2023 | $340 | $340 |
| August 2023 | $340 | $340 |
| July 2023 | $355.01 | $355.01 |
| June 2023 | $350 | $350 |
| May 2023 | $350 | $350 |
| April 2023 | $370 | $370 |
| March 2023 | $370 | $370 |
| February 2023 | $362 | $362 |
| January 2023 | $350 | $350 |
| December 2022 | $270 | $270 |
| November 2022 | $241.22 | $255 |
| October 2022 | $255 | $255 |
| September 2022 | $280 | $280 |
| August 2022 | $240 | $240 |
| July 2022 | $230 | $230 |
| June 2022 | $130 | $130 |
| May 2022 | $141.89 | $150 |
| April 2022 | $141.89 | $150 |
| March 2022 | $132.43 | $150 |
| February 2022 | $132.43 | $150 |
| January 2022 | $132.43 | $150 |
| December 2021 | $132.43 | $150 |
| November 2021 | $88.29 | $150 |
| October 2021 | $88.29 | $150 |
| September 2021 | $85.21 | $150 |
| August 2021 | $77.69 | $132 |
| July 2021 | $74.98 | $132 |
| June 2021 | $99.55 | $175.25 |
| May 2021 | $73.56 | $129.50 |
| April 2021 | $73.57 | $125 |
| March 2021 | $68.54 | $125 |
| February 2021 | $79.44 | $140 |
| January 2021 | $79.44 | $140 |
| December 2020 | $76.76 | $140 |
| November 2020 | $64.12 | $113 |
| October 2020 | $61.96 | $113 |
| September 2020 | $81.70 | $149 |
| August 2020 | $60.86 | $111 |
| July 2020 | $87.73 | $160 |
| June 2020 | $97.05 | $177 |
| May 2020 | $110.64 | $195 |
| April 2020 | $105.26 | $195 |
| March 2020 | $75.84 | $140.50 |
| February 2020 | $97.90 | $175 |
| January 2020 | $97.90 | $175 |
| December 2019 | $94.46 | $175 |
| November 2019 | $76.11 | $141 |
| October 2019 | $85.03 | $152 |
| September 2019 | $85.03 | $152 |
| August 2019 | $85.03 | $152 |
| July 2019 | $85.03 | $152 |
| June 2019 | $85.03 | $152 |
| May 2019 | $85.03 | $152 |
| April 2019 | $82.05 | $152 |
| March 2019 | $59.06 | $107 |
| February 2019 | $59.06 | $107 |
| January 2019 | $59.06 | $107 |
| December 2018 | $57 | $107 |
| November 2018 | $93.83 | $170 |
| October 2018 | $58.36 | $107 |
| September 2018 | $58.36 | $107 |
| August 2018 | $58.36 | $107 |
| July 2018 | $58.36 | $107 |
| June 2018 | $55.93 | $107 |
| May 2018 | $60 | $110 |
| April 2018 | $60 | $110 |
| March 2018 | $55.35 | $110 |
| February 2018 | $47.80 | $95 |
| January 2018 | $39.16 | $74.50 |
| December 2017 | $37.49 | $74.50 |
| November 2017 | $39.42 | $75 |
| October 2017 | $35.22 | $75 |
| September 2017 | $33.69 | $75 |
| August 2017 | $32.63 | $69.50 |
| July 2017 | $32.63 | $69.50 |
| June 2017 | $31.22 | $69.50 |
| May 2017 | $32.40 | $69 |
| April 2017 | $30.54 | $69 |
| March 2017 | $30.93 | $69.90 |
| February 2017 | $32.04 | $69.25 |
| January 2017 | $30.65 | $69.25 |
| December 2016 | $36.56 | $79 |
| November 2016 | $36.56 | $79 |
| October 2016 | $36.09 | $79 |
| September 2016 | $36.09 | $79 |
| August 2016 | $36.09 | $79 |
| July 2016 | $36.09 | $79 |
| June 2016 | $36.09 | $79 |
| May 2016 | $36.09 | $79 |
| April 2016 | $36.09 | $79 |
| March 2016 | $35.64 | $79 |
| February 2016 | $35.64 | $79 |
| January 2016 | $35.64 | $79 |
| December 2015 | $35.64 | $79 |
| November 2015 | $35.64 | $79 |
| October 2015 | $35.19 | $79 |
| September 2015 | $35.19 | $79 |
| August 2015 | $35.19 | $79 |
| July 2015 | $35.19 | $79 |
| June 2015 | $35.19 | $79 |
| May 2015 | $35.19 | $79 |
| April 2015 | $35.19 | $79 |
| March 2015 | $34.74 | $79 |
| February 2015 | $32.98 | $79 |
| January 2015 | $34.74 | $79 |
| December 2014 | $32.98 | $79 |
| November 2014 | $35.62 | $81 |
| October 2014 | $33.39 | $81 |
| September 2014 | $34.14 | $78.60 |
| August 2014 | $34.14 | $78.60 |
| July 2014 | $34.14 | $78.60 |
| June 2014 | $32.40 | $78.60 |
| May 2014 | $34.75 | $80 |
| April 2014 | $34.75 | $80 |
| March 2014 | $34.57 | $80 |
| February 2014 | $32.81 | $80 |
| January 2014 | $36.73 | $85 |
| December 2013 | $36.73 | $85 |
| November 2013 | $36.73 | $85 |
| October 2013 | $36.47 | $85 |
| September 2013 | $34.60 | $85 |
| August 2013 | $31.96 | $78.50 |
| July 2013 | $32.57 | $80 |
| June 2013 | $32.18 | $75 |
| May 2013 | $30.53 | $75 |
| April 2013 | $32.13 | $80 |
| March 2013 | $30.72 | $72.50 |
| February 2013 | $30.72 | $72.50 |
| January 2013 | $30.72 | $72.50 |
| December 2012 | $30.72 | $72.50 |
| November 2012 | $30.72 | $72.50 |
| October 2012 | $30.30 | $72.50 |
| September 2012 | $30.30 | $72.50 |
| August 2012 | $28.76 | $72.50 |
| July 2012 | $28.66 | $72.26 |
| June 2012 | $34.48 | $82.50 |
| May 2012 | $34.48 | $82.50 |
| April 2012 | $32.55 | $82.50 |
| March 2012 | $28.41 | $72 |
| February 2012 | $33.54 | $85 |
| January 2012 | $29.53 | $71 |
| December 2011 | $28.01 | $71 |
| November 2011 | $27.78 | $71 |
| October 2011 | $30.51 | $74 |
| September 2011 | $30.51 | $74 |
| August 2011 | $30.51 | $74 |
| July 2011 | $30.51 | $74 |
| June 2011 | $28.95 | $74 |
| May 2011 | $30.72 | $74.50 |
| April 2011 | $28.75 | $74.50 |
| March 2011 | $28.75 | $74.50 |
| February 2011 | $29.29 | $72 |
| January 2011 | $29.29 | $72 |
| December 2010 | $27.79 | $72 |
| November 2010 | $29.31 | $77 |
| October 2010 | $28.17 | $74 |
| September 2010 | $30.46 | $80 |
| May 2010 | $24.75 | $65 |
| January 2010 | $26.73 | $71.25 |
| December 2009 | $28.51 | $76 |
| November 2009 | $24.38 | $65 |
| April 2009 | $26.36 | $71.37 |
| October 2008 | $32.50 | $90 |
| September 2008 | $43.34 | $120 |
| April 2008 | $46.46 | $129.65 |
| January 2008 | $48.38 | $135 |
| December 2007 | $49.10 | $137 |
| October 2007 | $48.91 | $137.50 |
| September 2007 | $48.02 | $135 |
| July 2007 | $48.20 | $135.50 |
| June 2007 | $47.84 | $134.50 |
| April 2007 | $46.60 | $132 |
| January 2007 | $46.25 | $131 |
| November 2006 | $44.84 | $128 |
| October 2006 | $44.49 | $127 |
| May 2006 | $42.56 | $121.50 |
| April 2006 | $43.42 | $125 |
| March 2006 | $41.68 | $120 |
| January 2006 | $40.64 | $117 |
| December 2005 | $39.25 | $113 |
| October 2005 | $35.69 | $106 |
| September 2005 | $37.38 | $111 |
| August 2005 | $36.03 | $107 |
| July 2005 | $42.09 | $125 |
| April 2005 | $33.43 | $100 |
| March 2005 | $33.10 | $99 |
| January 2005 | $33.43 | $100 |
| December 2004 | $33.10 | $99 |
| November 2004 | $33.46 | $101 |
| July 2004 | $30.15 | $91 |
| June 2004 | $28.82 | $87 |
| February 2004 | $27.90 | $85 |
| January 2004 | $25.60 | $78 |
| November 2003 | $25.60 | $78 |
| September 2003 | $25.66 | $79 |
| December 1999 | $18.60 | $59.50 |
| November 1999 | $18.84 | $60.75 |
| August 1999 | $19.30 | $62.25 |
| June 1999 | $18.45 | $59.50 |
| May 1999 | $18.91 | $61 |
| April 1999 | $18.76 | $61 |
| March 1999 | $19.38 | $63 |
| February 1999 | $19.38 | $63 |
| January 1999 | $19.38 | $63 |
| December 1998 | $19.09 | $62.50 |
| September 1998 | $19.85 | $65 |
| August 1998 | $19.85 | $65 |
| March 1998 | $17.75 | $58.50 |
| October 1997 | $14.15 | $47 |
| August 1997 | $11.89 | $39.50 |
| July 1997 | $11.74 | $39 |
| June 1997 | $12.12 | $40.25 |
| May 1997 | $10.72 | $36 |
| April 1997 | $10.50 | $35.25 |
| February 1997 | $9.75 | $32.75 |
| January 1997 | $9.53 | $32 |
| December 1996 | $9.23 | $31 |
| October 1996 | $9.05 | $30.75 |
| September 1996 | $8.98 | $30.50 |
| August 1996 | $9.05 | $30.75 |
| July 1996 | $7.66 | $26 |
| June 1996 | $7.95 | $27 |
| April 1996 | $7.40 | $25.50 |
| February 1996 | $7.69 | $26.50 |
| November 1995 | $7.16 | $25 |
| October 1995 | $7.02 | $24.50 |
| August 1995 | $5.94 | $20.75 |
| April 1993 | $4.77 | $18 |
| December 1992 | $4.77 | $18 |
| July 1992 | $6.28 | $24 |
| June 1992 | $6.02 | $23 |
| October 1991 | $5.12 | $20 |
| September 1991 | $5.12 | $20 |
| August 1991 | $5.12 | $20 |
| July 1991 | $5.12 | $20 |
| June 1991 | $5.12 | $20 |
| May 1991 | $6.91 | $27 |
| April 1991 | $7.35 | $29 |
| March 1991 | $7.47 | $29.50 |
| December 1990 | $6.97 | $27.50 |
| October 1990 | $6.90 | $27.50 |
| September 1990 | $7.03 | $28 |
| July 1990 | $7.40 | $29.50 |
| June 1990 | $7.40 | $29.50 |
| February 1990 | $6.90 | $27.75 |
| January 1990 | $6.71 | $27 |
| December 1989 | $6.80 | $27.38 |
| November 1989 | $6.65 | $27 |
| October 1989 | $6.74 | $27.38 |
| September 1989 | $6.65 | $27 |
| August 1989 | $7.38 | $30 |
| July 1989 | $6.83 | $27.75 |
| June 1989 | $7.20 | $29.25 |
| May 1989 | $7.31 | $30 |
| March 1989 | $7.06 | $29 |
| February 1989 | $7.55 | $31 |
| January 1989 | $6.58 | $27 |
| December 1988 | $6.58 | $27 |
| September 1988 | $6.39 | $26.50 |
| August 1988 | $6.39 | $26.50 |
| July 1988 | $6.27 | $26 |
| June 1988 | $5.55 | $23 |
| May 1988 | $4.70 | $19.50 |
| April 1988 | $4.64 | $19.50 |
| March 1988 | $4.64 | $19.50 |
| February 1988 | $4.40 | $18.50 |
| January 1988 | $4.16 | $17.50 |
| December 1987 | $4.16 | $17.50 |
| November 1987 | $4.10 | $17.50 |
| October 1987 | $4.10 | $17.50 |
| September 1987 | $4.69 | $20 |
| August 1987 | $5.04 | $21.50 |
| July 1987 | $5.16 | $22 |
| June 1987 | $4.10 | $17.50 |
| April 1987 | $3.48 | $15.12 |
| January 1987 | $3.54 | $15.38 |
| December 1986 | $3.48 | $15.12 |
| October 1986 | $3.39 | $15 |
| September 1986 | $3.39 | $15 |
| August 1986 | $3.39 | $15 |
| July 1986 | $3.39 | $15 |
| June 1986 | $3.39 | $15 |
| May 1986 | $3.42 | $15.12 |
| March 1986 | $3.25 | $14.38 |
| February 1986 | $3.08 | $13.62 |
| January 1986 | $2.94 | $13 |
| December 1985 | $2.94 | $13 |
| November 1985 | $2.94 | $13 |
| September 1985 | $2.94 | $13 |
| July 1985 | $2.88 | $12.75 |
| June 1985 | $3 | $13.25 |
| May 1985 | $2.94 | $13 |
| April 1985 | $2.94 | $13 |
| February 1985 | $2.94 | $13 |
| January 1985 | $3 | $13.25 |
| December 1984 | $3 | $13.25 |
| November 1984 | $3 | $13.25 |
GWOX
Price: $360
52 week price:
Dividend Yield: 6.41%
5-year range yield:
Forward Dividend Yield: 5.56%
Payout Ratio: 389.86%
Payout Ratio Range:
Dividend Per Share: 20.00 USD
Earnings Per Share: 5.13 USD
P/E Ratio: 60.87
Exchange: PNK
Sector: Communication Services
Industry: Publishing
Volume: 2
Ebitda: 4.9 millionMarket Capitalization: 36.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%