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 30, 2019 8.675 8.711 8.604 8.666 98,430 -0.02(-0.20%)
Apr 29, 2019 8.602 8.746 8.602 8.684 13,136 +0.02(+0.21%)
Apr 26, 2019 8.613 8.737 8.586 8.666 19,913 +0.12(+1.46%)
Apr 25, 2019 8.631 8.737 8.542 8.542 14,498 -0.12(-1.44%)
Apr 24, 2019 8.755 8.755 8.630 8.666 41,731 -0.03(-0.31%)
Apr 23, 2019 8.577 8.755 8.577 8.693 11,862 +0.06(+0.72%)
Apr 22, 2019 8.622 8.702 8.568 8.631 7,136 +0.03(+0.31%)
Apr 18, 2019 8.604 8.684 8.577 8.604 33,751 -0.04(-0.41%)
Apr 17, 2019 8.657 8.666 8.462 8.640 19,217 +0.06(+0.73%)
Apr 16, 2019 8.648 8.648 8.559 8.577 10,260 -0.02(-0.21%)
Apr 15, 2019 8.577 8.693 8.444 8.595 8,809 +0.07(+0.77%)
Apr 12, 2019 8.636 8.689 8.414 8.529 20,301 +0.00(+0.00%)
Apr 11, 2019 8.574 8.592 8.494 8.529 5,476 -0.06(-0.72%)
Apr 10, 2019 8.574 8.592 8.467 8.592 5,121 +0.04(+0.52%)
Apr 09, 2019 8.600 8.600 8.538 8.547 7,945 -0.05(-0.62%)
Apr 08, 2019 8.733 8.733 8.600 8.600 8,113 -0.13(-1.52%)
Apr 05, 2019 8.583 8.733 8.583 8.733 7,895 +0.17(+1.97%)
Apr 04, 2019 8.840 8.840 8.556 8.565 10,274 -0.22(-2.52%)
Apr 03, 2019 8.787 8.787 8.700 8.787 4,951 +0.02(+0.20%)
Apr 02, 2019 8.849 8.857 8.636 8.769 11,004 -0.07(-0.80%)
Apr 01, 2019 8.964 8.964 8.750 8.840 18,500 +0.14(+1.63%)
Mar 29, 2019 8.866 8.866 8.617 8.698 13,308 -0.07(-0.76%)
Mar 28, 2019 8.857 8.911 8.733 8.764 4,770 -0.08(-0.95%)
Mar 27, 2019 8.689 8.884 8.645 8.849 10,904 +0.04(+0.40%)
Mar 26, 2019 8.822 8.849 8.680 8.813 6,753 +0.08(+0.96%)
Mar 25, 2019 8.716 8.828 8.689 8.729 6,488 +0.00(+0.05%)
Mar 22, 2019 8.725 8.857 8.671 8.725 26,504 -0.01(-0.10%)
Mar 21, 2019 8.574 8.840 8.568 8.733 19,981 +0.17(+1.97%)
Mar 20, 2019 8.609 8.760 8.556 8.565 18,493 -0.04(-0.41%)
Mar 19, 2019 8.680 8.778 8.600 8.600 9,749 -0.10(-1.12%)
Mar 18, 2019 8.725 8.760 8.574 8.698 13,244 -0.11(-1.21%)
Mar 15, 2019 8.450 9.132 8.432 8.804 115,379 +0.34(+3.98%)
Mar 14, 2019 8.317 8.494 8.317 8.467 8,257 +0.06(+0.67%)
Mar 13, 2019 8.402 8.479 8.358 8.411 19,248 +0.01(+0.11%)
Mar 12, 2019 8.623 8.623 8.402 8.402 27,359 -0.27(-3.06%)
Mar 11, 2019 8.605 8.747 8.507 8.667 13,480 +0.20(+2.40%)
Mar 08, 2019 8.658 8.803 8.464 8.464 15,151 -0.16(-1.85%)
Mar 07, 2019 9.030 9.030 8.605 8.623 11,195 -0.44(-4.88%)
Mar 06, 2019 8.862 9.065 8.711 9.065 50,248 +0.27(+3.12%)
Mar 05, 2019 8.407 8.826 8.381 8.791 28,657 +0.39(+4.63%)
Mar 04, 2019 8.305 8.490 8.305 8.402 11,049 +0.04(+0.53%)
Mar 01, 2019 8.482 8.482 8.287 8.358 13,568 -0.05(-0.63%)
Feb 28, 2019 8.402 8.582 8.402 8.411 19,530 +0.06(+0.74%)
Feb 27, 2019 8.393 8.437 8.349 8.349 15,644 -0.04(-0.53%)
Feb 26, 2019 8.526 8.623 8.393 8.393 10,584 -0.06(-0.73%)
Feb 25, 2019 8.632 8.632 8.455 8.455 14,553 -0.07(-0.83%)
Feb 22, 2019 8.482 8.526 8.384 8.526 8,932 +0.10(+1.15%)
Feb 21, 2019 8.349 8.499 8.221 8.428 34,166 +0.11(+1.28%)
Feb 20, 2019 8.393 8.446 8.226 8.322 24,766 -0.03(-0.32%)
Feb 19, 2019 8.225 8.375 8.225 8.349 12,401 +0.11(+1.29%)
Feb 15, 2019 8.154 8.278 8.101 8.243 16,055 +0.13(+1.64%)
Feb 14, 2019 8.099 8.152 8.022 8.110 17,369 -0.01(-0.11%)
Feb 13, 2019 8.154 8.154 8.066 8.119 18,746 +0.00(+0.04%)
Feb 12, 2019 8.100 8.128 8.071 8.115 15,804 +0.04(+0.44%)
Feb 11, 2019 8.124 8.160 8.071 8.080 11,276 +0.03(+0.33%)
Feb 08, 2019 7.992 8.168 7.992 8.054 13,490 +0.10(+1.22%)
Feb 07, 2019 7.966 8.160 7.939 7.957 37,099 -0.08(-0.99%)
Feb 06, 2019 8.115 8.160 8.027 8.036 16,742 -0.16(-1.94%)
Feb 05, 2019 8.248 8.398 8.177 8.195 15,460 -0.08(-0.96%)
Feb 04, 2019 8.389 8.415 8.248 8.274 27,251 -0.11(-1.37%)
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.