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 (%)
Jun 28, 2019 8.985 9.369 8.985 9.325 244,633 +0.17(+1.85%)
Jun 27, 2019 8.976 9.155 8.968 9.155 23,209 +0.17(+1.89%)
Jun 26, 2019 9.119 9.119 8.869 8.985 47,850 -0.10(-1.08%)
Jun 25, 2019 9.101 9.110 8.999 9.084 18,939 -0.06(-0.68%)
Jun 24, 2019 9.325 9.325 9.084 9.146 18,221 -0.13(-1.44%)
Jun 21, 2019 9.173 9.334 9.057 9.280 36,611 +0.08(+0.87%)
Jun 20, 2019 9.343 9.508 9.177 9.200 13,277 -0.03(-0.29%)
Jun 19, 2019 9.459 9.477 9.226 9.226 20,644 -0.14(-1.53%)
Jun 18, 2019 9.396 9.452 9.218 9.369 7,139 +0.06(+0.67%)
Jun 17, 2019 9.477 9.548 9.226 9.307 32,664 -0.04(-0.48%)
Jun 14, 2019 9.191 9.430 9.137 9.352 20,488 +0.18(+1.95%)
Jun 13, 2019 9.110 9.298 9.066 9.173 21,917 +0.14(+1.52%)
Jun 12, 2019 8.991 9.035 8.915 9.035 14,029 +0.04(+0.50%)
Jun 11, 2019 8.866 9.035 8.866 8.991 20,401 +0.09(+1.00%)
Jun 10, 2019 8.777 9.035 8.777 8.902 18,807 +0.14(+1.63%)
Jun 07, 2019 8.750 8.768 8.732 8.759 12,344 +0.01(+0.10%)
Jun 06, 2019 8.759 8.768 8.648 8.750 13,930 +0.03(+0.31%)
Jun 05, 2019 8.750 8.768 8.599 8.724 14,876 -0.01(-0.10%)
Jun 04, 2019 8.688 8.768 8.665 8.732 12,501 +0.09(+1.03%)
Jun 03, 2019 8.492 8.759 8.421 8.643 26,472 +0.16(+1.89%)
May 31, 2019 8.599 8.608 8.430 8.483 16,272 -0.13(-1.55%)
May 30, 2019 8.447 8.652 8.447 8.617 30,940 +0.20(+2.33%)
May 29, 2019 8.519 8.599 8.403 8.421 51,281 -0.12(-1.46%)
May 28, 2019 8.590 8.697 8.510 8.545 44,797 -0.10(-1.13%)
May 24, 2019 8.670 8.759 8.519 8.643 24,689 +0.04(+0.41%)
May 23, 2019 8.617 8.732 8.554 8.608 9,983 -0.01(-0.10%)
May 22, 2019 8.688 8.768 8.572 8.617 16,896 -0.04(-0.51%)
May 21, 2019 8.572 8.679 8.554 8.661 21,292 +0.13(+1.57%)
May 20, 2019 8.563 8.706 8.510 8.528 29,261 -0.04(-0.42%)
May 17, 2019 8.447 8.661 8.425 8.563 106,613 +0.06(+0.73%)
May 16, 2019 8.501 8.661 8.465 8.501 7,376 +0.02(+0.25%)
May 15, 2019 8.533 8.631 8.433 8.480 9,478 -0.15(-1.75%)
May 14, 2019 8.373 8.631 8.364 8.631 6,839 +0.26(+3.08%)
May 13, 2019 8.480 8.497 8.365 8.373 12,262 -0.16(-1.93%)
May 10, 2019 8.404 8.640 8.350 8.537 24,076 +0.10(+1.21%)
May 09, 2019 8.471 8.524 8.266 8.435 12,344 -0.07(-0.84%)
May 08, 2019 8.631 8.631 8.488 8.506 7,023 -0.04(-0.42%)
May 07, 2019 8.551 8.640 8.506 8.542 6,934 +0.01(+0.10%)
May 06, 2019 8.533 8.622 8.488 8.533 14,320 -0.09(-1.03%)
May 03, 2019 8.640 8.640 8.533 8.622 9,450 +0.03(+0.31%)
May 02, 2019 8.631 8.640 8.551 8.595 7,831 +0.01(+0.10%)
May 01, 2019 8.693 8.693 8.546 8.586 14,520 -0.08(-0.92%)
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%)
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.