Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2018 7.628 7.674 7.623 7.623 8,824 -0.01(-0.11%)
Jan 30, 2018 7.640 7.648 7.640 7.632 22,459 +0.00(+0.00%)
Jan 29, 2018 7.580 7.666 7.580 7.632 6,644 -0.01(-0.11%)
Jan 26, 2018 7.546 7.709 7.546 7.640 9,999 +0.03(+0.34%)
Jan 25, 2018 7.819 7.906 7.546 7.614 109,807 -0.14(-1.77%)
Jan 24, 2018 7.846 7.856 7.752 7.752 17,983 -0.09(-1.20%)
Jan 23, 2018 7.726 7.931 7.726 7.846 18,251 +0.07(+0.88%)
Jan 22, 2018 7.829 7.949 7.752 7.777 7,696 -0.06(-0.76%)
Jan 19, 2018 7.726 7.923 7.597 7.837 34,512 +0.17(+2.23%)
Jan 18, 2018 7.606 7.708 7.525 7.666 74,641 +0.03(+0.45%)
Jan 17, 2018 7.526 7.657 7.473 7.632 15,131 +0.09(+1.25%)
Jan 16, 2018 7.435 7.546 7.417 7.537 126,580 +0.02(+0.23%)
Jan 12, 2018 7.520 7.520 7.520 0 -0.14(-1.86%)
Jan 11, 2018 7.774 7.774 7.620 7.663 47,442 -0.06(-0.77%)
Jan 10, 2018 7.808 7.808 7.702 7.723 6,822 -0.07(-0.88%)
Jan 09, 2018 7.842 7.936 7.774 7.791 34,223 -0.04(-0.55%)
Jan 08, 2018 7.825 7.876 7.739 7.834 18,715 +0.01(+0.11%)
Jan 05, 2018 7.791 7.910 7.782 7.825 18,913 +0.07(+0.88%)
Jan 04, 2018 7.834 7.842 7.757 7.757 22,040 -0.08(-0.98%)
Jan 03, 2018 7.799 7.868 7.799 7.834 12,898 +0.02(+0.22%)
Jan 02, 2018 7.987 7.735 7.817 33,792 -0.16(-2.03%)
Dec 29, 2017 7.979 7.979 7.979 0 +0.05(+0.65%)
Dec 28, 2017 7.748 8.056 7.748 7.928 24,767 +0.19(+2.43%)
Dec 27, 2017 7.851 7.910 7.723 7.740 21,169 +0.03(+0.33%)
Dec 26, 2017 7.859 7.859 7.688 7.714 23,094 -0.15(-1.95%)
Dec 22, 2017 8.004 8.004 7.842 7.868 19,440 -0.19(-2.33%)
Dec 21, 2017 7.970 8.064 7.949 8.056 29,021 +0.13(+1.62%)
Dec 20, 2017 7.910 7.966 7.878 7.928 5,052 +0.05(+0.65%)
Dec 19, 2017 8.064 8.098 7.859 7.876 13,444 -0.21(-2.54%)
Dec 18, 2017 8.030 8.098 7.919 8.081 16,880 +0.09(+1.07%)
Dec 15, 2017 8.039 7.945 7.996 82,296 +0.05(+0.65%)
Dec 14, 2017 7.953 8.047 7.936 7.945 9,259 -0.11(-1.34%)
Dec 13, 2017 8.010 8.078 7.993 8.053 13,941 +0.13(+1.61%)
Dec 12, 2017 7.950 8.023 7.891 7.925 17,134 +0.03(+0.43%)
Dec 11, 2017 7.967 7.967 7.891 7.891 17,955 -0.11(-1.38%)
Dec 08, 2017 8.001 8.061 7.976 8.001 10,839 -0.02(-0.21%)
Dec 07, 2017 8.172 8.172 7.967 8.019 81,102 -0.14(-1.77%)
Dec 06, 2017 8.232 8.376 8.163 8.163 9,245 -0.04(-0.52%)
Dec 05, 2017 8.206 8.274 8.180 8.206 16,098 -0.07(-0.82%)
Dec 04, 2017 8.368 8.368 8.112 8.274 13,846 -0.02(-0.21%)
Dec 01, 2017 8.232 8.359 8.075 8.291 11,556 +0.04(+0.52%)
Nov 30, 2017 8.308 8.418 8.163 8.249 44,584 -0.06(-0.72%)
Nov 29, 2017 8.155 8.291 8.155 8.308 21,507 +0.03(+0.31%)
Nov 28, 2017 8.274 8.291 8.172 8.283 12,090 +0.07(+0.83%)
Nov 27, 2017 8.239 8.308 8.172 8.215 16,469 -0.06(-0.72%)
Nov 24, 2017 8.308 8.308 8.232 8.274 3,107 +0.07(+0.83%)
Nov 22, 2017 8.274 8.278 8.198 8.206 17,422 -0.09(-1.13%)
Nov 21, 2017 8.351 8.351 8.266 8.300 13,028 -0.11(-1.32%)
Nov 20, 2017 8.325 8.411 8.291 8.411 13,481 +0.06(+0.71%)
Nov 17, 2017 8.308 8.393 8.299 8.351 7,206 -0.02(-0.20%)
Nov 16, 2017 8.287 8.453 8.287 8.368 8,353 +0.04(+0.51%)
Nov 15, 2017 8.411 8.411 8.289 8.325 9,719 -0.05(-0.58%)
Nov 14, 2017 8.399 8.493 8.331 8.374 10,313 +0.03(+0.31%)
Nov 13, 2017 8.348 8.459 8.171 8.348 13,870 +0.05(+0.61%)
Nov 10, 2017 8.289 8.501 8.289 8.297 30,431 +0.06(+0.72%)
Nov 09, 2017 7.932 8.272 7.915 8.238 32,134 +0.23(+2.87%)
Nov 08, 2017 7.974 8.076 7.974 8.008 25,852 +0.02(+0.21%)
Nov 07, 2017 8.017 8.064 7.950 7.991 21,268 +0.00(+0.00%)
Nov 06, 2017 7.983 8.000 7.983 7.991 7,883 -0.01(-0.11%)
Nov 03, 2017 7.991 8.000 7.990 8.000 27,420 -0.07(-0.84%)
Nov 02, 2017 8.068 8.070 7.983 8.068 17,140 +0.07(+0.85%)
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.