Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.02 12.25 11.87 11.87 18,459 -0.12(-0.99%)
Jan 30, 2024 12.24 12.24 11.99 11.99 13,068 -0.38(-3.04%)
Jan 29, 2024 12.05 12.36 11.85 12.36 18,653 +0.34(+2.80%)
Jan 26, 2024 12.29 12.52 11.89 12.03 17,179 -0.19(-1.54%)
Jan 25, 2024 12.19 12.27 11.93 12.22 12,237 +0.17(+1.40%)
Jan 24, 2024 12.51 12.51 11.85 12.05 14,830 -0.25(-2.01%)
Jan 23, 2024 12.42 12.53 12.19 12.30 13,020 -0.08(-0.64%)
Jan 22, 2024 12.44 12.46 12.15 12.37 30,466 +0.36(+2.97%)
Jan 19, 2024 11.85 12.06 11.72 12.02 24,971 +0.12(+1.00%)
Jan 18, 2024 11.90 11.92 11.78 11.90 34,933 -0.04(-0.33%)
Jan 17, 2024 11.99 12.08 11.88 11.94 13,859 -0.24(-1.95%)
Jan 16, 2024 12.62 12.69 12.08 12.18 21,403 -0.21(-1.72%)
Jan 12, 2024 12.25 12.48 12.03 12.39 19,549 +0.31(+2.53%)
Jan 11, 2024 12.19 12.19 11.98 12.08 20,380 -0.14(-1.13%)
Jan 10, 2024 12.39 12.42 12.05 12.22 19,326 -0.04(-0.32%)
Jan 09, 2024 12.31 12.44 12.09 12.26 22,769 -0.18(-1.43%)
Jan 08, 2024 12.42 12.53 12.25 12.44 19,909 -0.08(-0.63%)
Jan 05, 2024 12.72 12.72 12.41 12.52 45,026 -0.21(-1.63%)
Jan 04, 2024 13.00 13.02 12.60 12.73 31,043 -0.25(-1.90%)
Jan 03, 2024 12.83 13.09 12.71 12.97 43,186 +0.19(+1.47%)
Jan 02, 2024 12.96 12.96 12.76 12.78 21,622 -0.14(-1.07%)
Dec 29, 2023 12.90 13.17 12.75 12.92 18,651 +0.06(+0.46%)
Dec 28, 2023 13.10 13.13 12.79 12.86 20,787 -0.23(-1.74%)
Dec 27, 2023 13.10 13.24 12.86 13.09 26,531 +0.01(+0.08%)
Dec 26, 2023 12.90 13.12 12.60 13.08 14,004 +0.24(+1.85%)
Dec 22, 2023 12.82 12.91 12.66 12.84 19,492 +0.07(+0.54%)
Dec 21, 2023 12.83 12.84 12.45 12.77 21,831 +0.04(+0.31%)
Dec 20, 2023 12.88 12.91 12.63 12.73 24,335 -0.07(-0.54%)
Dec 19, 2023 12.69 12.91 12.56 12.80 40,043 +0.16(+1.25%)
Dec 18, 2023 12.94 12.94 12.60 12.65 49,400 -0.17(-1.31%)
Dec 15, 2023 13.22 13.22 12.81 12.81 125,216 -0.23(-1.74%)
Dec 14, 2023 13.06 13.09 12.86 13.04 127,275 +0.04(+0.30%)
Dec 13, 2023 12.45 13.02 12.16 13.00 104,824 +0.62(+4.99%)
Dec 12, 2023 12.27 12.54 12.08 12.38 41,516 +0.17(+1.37%)
Dec 11, 2023 12.32 12.33 12.15 12.22 23,795 -0.09(-0.72%)
Dec 08, 2023 11.95 12.39 11.95 12.31 17,397 +0.29(+2.38%)
Dec 07, 2023 12.20 12.36 11.98 12.02 21,205 -0.30(-2.40%)
Dec 06, 2023 12.05 12.56 11.94 12.32 30,556 +0.37(+3.14%)
Dec 05, 2023 11.79 12.10 11.68 11.94 54,245 +0.01(+0.08%)
Dec 04, 2023 12.04 12.11 11.83 11.93 34,494 -0.08(-0.66%)
Dec 01, 2023 12.04 12.20 11.80 12.01 24,000 -0.02(-0.16%)
Nov 30, 2023 12.14 12.20 11.93 12.03 14,829 +0.01(+0.08%)
Nov 29, 2023 11.84 12.11 11.71 12.02 22,447 +0.30(+2.52%)
Nov 28, 2023 11.49 11.82 11.49 11.72 17,224 +0.01(+0.08%)
Nov 27, 2023 11.68 11.79 11.54 11.71 29,760 -0.02(-0.17%)
Nov 24, 2023 11.27 11.78 11.27 11.73 4,267 +0.33(+2.85%)
Nov 22, 2023 11.27 11.53 10.99 11.41 15,100 +0.25(+2.21%)
Nov 21, 2023 11.44 11.54 10.96 11.16 27,210 -0.43(-3.74%)
Nov 20, 2023 11.86 11.86 11.38 11.60 16,981 -0.19(-1.59%)
Nov 17, 2023 11.38 11.82 11.38 11.78 17,032 +0.52(+4.64%)
Nov 16, 2023 11.62 11.63 11.25 11.26 29,270 -0.41(-3.55%)
Nov 15, 2023 12.13 12.13 11.53 11.67 16,843 -0.35(-2.91%)
Nov 14, 2023 11.16 12.12 11.14 12.02 38,956 +0.86(+7.67%)
Nov 13, 2023 10.56 11.17 10.56 11.17 32,956 +0.61(+5.78%)
Nov 10, 2023 10.61 10.65 10.43 10.56 16,888 +0.12(+1.13%)
Nov 09, 2023 10.31 10.56 10.31 10.44 17,179 +0.48(+4.84%)
Nov 08, 2023 9.840 10.01 9.446 9.958 33,418 +0.11(+1.10%)
Nov 07, 2023 10.21 10.21 9.584 9.850 10,628 -0.24(-2.34%)
Nov 06, 2023 10.55 10.64 10.08 10.09 14,677 -0.49(-4.65%)
Nov 03, 2023 10.53 11.02 10.43 10.58 57,042 -0.05(-0.46%)
Nov 02, 2023 10.28 10.63 10.28 10.63 16,630 +0.30(+2.86%)
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.