Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Apr 28, 2017 7.708 7.708 7.616 7.658 12,596 -0.01(-0.11%)
Apr 27, 2017 7.708 7.725 7.641 7.666 23,018 -0.02(-0.22%)
Apr 26, 2017 7.558 7.842 7.558 7.683 67,780 +0.15(+2.00%)
Apr 25, 2017 7.474 7.541 7.457 7.532 29,221 +0.08(+1.01%)
Apr 24, 2017 7.524 7.524 7.423 7.457 16,908 +0.00(+0.00%)
Apr 21, 2017 7.474 7.516 7.289 7.457 20,733 -0.06(-0.78%)
Apr 20, 2017 7.474 7.516 7.419 7.516 20,313 +0.09(+1.24%)
Apr 19, 2017 7.398 7.507 7.373 7.423 21,301 +0.03(+0.34%)
Apr 18, 2017 7.356 7.432 7.344 7.398 44,753 -0.02(-0.23%)
Apr 17, 2017 7.365 7.419 7.347 7.415 24,677 +0.04(+0.57%)
Apr 13, 2017 7.412 7.423 7.365 7.373 6,705 -0.05(-0.68%)
Apr 12, 2017 7.415 7.532 7.382 7.423 14,712 +0.13(+1.72%)
Apr 11, 2017 7.239 7.306 7.214 7.298 6,689 +0.06(+0.84%)
Apr 10, 2017 7.309 7.337 7.212 7.237 2,631 +0.03(+0.46%)
Apr 07, 2017 7.220 7.254 7.204 7.204 7,180 +0.02(+0.23%)
Apr 06, 2017 7.233 7.233 7.162 7.187 15,692 -0.03(-0.35%)
Apr 05, 2017 7.279 7.279 7.195 7.212 22,198 -0.06(-0.80%)
Apr 04, 2017 7.262 7.279 7.233 7.270 6,892 +0.02(+0.23%)
Apr 03, 2017 7.204 7.279 7.170 7.254 17,917 -0.02(-0.23%)
Mar 31, 2017 7.312 7.321 7.237 7.270 36,500 +0.03(+0.35%)
Mar 30, 2017 7.237 7.312 7.225 7.245 32,932 -0.03(-0.46%)
Mar 29, 2017 7.287 7.362 7.254 7.279 11,528 +0.03(+0.35%)
Mar 28, 2017 7.270 7.479 7.187 7.254 9,407 -0.03(-0.34%)
Mar 27, 2017 7.270 7.321 7.103 7.279 26,514 +0.00(+0.00%)
Mar 24, 2017 7.312 7.371 7.229 7.279 16,518 -0.08(-1.02%)
Mar 23, 2017 7.379 7.438 7.329 7.354 6,430 +0.02(+0.23%)
Mar 22, 2017 7.421 7.421 7.329 7.337 13,324 -0.03(-0.45%)
Mar 21, 2017 7.463 7.471 7.354 7.371 14,208 -0.08(-1.01%)
Mar 20, 2017 7.429 7.502 7.429 7.446 15,584 -0.07(-0.89%)
Mar 17, 2017 7.229 7.513 7.227 7.513 101,821 +0.26(+3.57%)
Mar 16, 2017 7.321 7.321 7.212 7.254 9,514 -0.03(-0.46%)
Mar 15, 2017 7.195 7.321 7.195 7.287 23,056 +0.11(+1.54%)
Mar 14, 2017 7.235 7.235 7.160 7.176 40,410 -0.03(-0.35%)
Mar 13, 2017 6.935 7.241 6.935 7.201 24,286 +0.21(+2.98%)
Mar 10, 2017 6.893 7.018 6.722 6.993 23,166 +0.30(+4.48%)
Mar 09, 2017 6.743 6.882 6.693 6.693 12,123 -0.05(-0.74%)
Mar 08, 2017 6.885 6.885 6.668 6.743 23,720 -0.10(-1.46%)
Mar 07, 2017 6.851 6.918 6.668 6.843 23,725 -0.06(-0.85%)
Mar 06, 2017 7.042 7.043 6.860 6.901 10,338 -0.18(-2.59%)
Mar 03, 2017 7.210 7.251 6.985 7.085 16,083 -0.09(-1.28%)
Mar 02, 2017 7.385 7.410 7.176 7.176 10,817 -0.20(-2.71%)
Mar 01, 2017 7.218 7.410 7.188 7.377 16,458 +0.22(+3.03%)
Feb 28, 2017 7.210 7.310 7.151 7.160 25,655 -0.06(-0.81%)
Feb 27, 2017 7.193 7.285 7.118 7.218 13,635 +0.06(+0.81%)
Feb 24, 2017 7.185 7.185 7.093 7.160 10,849 -0.03(-0.46%)
Feb 23, 2017 7.248 7.285 7.193 7.193 4,639 -0.08(-1.03%)
Feb 22, 2017 7.310 7.343 7.260 7.268 5,138 -0.10(-1.36%)
Feb 21, 2017 7.293 7.368 7.235 7.368 13,722 +0.12(+1.61%)
Feb 17, 2017 7.251 7.251 7.251 0 +0.04(+0.58%)
Feb 16, 2017 7.118 7.310 7.118 7.210 24,652 +0.10(+1.41%)
Feb 15, 2017 7.085 7.160 7.001 7.110 4,887 +0.01(+0.12%)
Feb 14, 2017 7.126 7.185 7.085 7.101 9,959 -0.09(-1.27%)
Feb 13, 2017 7.026 7.209 6.996 7.193 21,102 +0.23(+3.23%)
Feb 10, 2017 6.843 7.051 6.726 6.968 15,258 +0.18(+2.61%)
Feb 09, 2017 6.658 6.866 6.658 6.791 19,579 +0.10(+1.49%)
Feb 08, 2017 6.733 6.774 6.650 6.691 15,470 -0.05(-0.74%)
Feb 07, 2017 6.753 6.774 6.708 6.741 8,612 -0.07(-0.98%)
Feb 06, 2017 6.899 6.899 6.808 6.808 18,615 -0.07(-1.09%)
Feb 03, 2017 6.899 6.982 6.866 6.882 13,494 +0.01(+0.12%)
Feb 02, 2017 6.708 6.899 6.708 6.874 14,672 +0.14(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.