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 (%)
Oct 31, 2016 6.366 6.449 6.309 6.449 49,410 +0.08(+1.30%)
Oct 28, 2016 6.416 6.416 6.348 6.366 17,658 +0.04(+0.65%)
Oct 27, 2016 6.399 6.399 6.300 6.325 8,742 -0.06(-0.90%)
Oct 26, 2016 6.358 6.416 6.358 6.383 7,942 +0.01(+0.13%)
Oct 25, 2016 6.399 6.408 6.342 6.375 3,732 +0.00(+0.00%)
Oct 24, 2016 6.366 6.391 6.284 6.375 4,262 +0.00(+0.00%)
Oct 21, 2016 6.342 6.432 6.325 6.375 23,512 +0.03(+0.52%)
Oct 20, 2016 6.355 6.364 6.259 6.342 43,911 -0.06(-0.90%)
Oct 19, 2016 6.474 6.474 6.366 6.399 25,909 -0.02(-0.39%)
Oct 18, 2016 6.540 6.540 6.408 6.424 22,508 -0.01(-0.13%)
Oct 17, 2016 6.597 6.597 6.383 6.432 53,726 -0.03(-0.51%)
Oct 14, 2016 6.391 6.548 6.391 6.465 47,534 +0.10(+1.55%)
Oct 13, 2016 6.399 6.432 6.366 6.366 16,104 -0.03(-0.49%)
Oct 12, 2016 6.455 6.455 6.373 6.398 14,704 -0.01(-0.13%)
Oct 11, 2016 6.480 6.488 6.340 6.406 70,514 -0.11(-1.64%)
Oct 10, 2016 6.446 6.513 6.332 6.513 7,470 +0.17(+2.72%)
Oct 07, 2016 6.332 6.406 6.332 6.340 15,638 -0.01(-0.13%)
Oct 06, 2016 6.422 6.422 6.316 6.348 42,626 -0.09(-1.40%)
Oct 05, 2016 6.348 6.472 6.348 6.439 21,245 +0.14(+2.22%)
Oct 04, 2016 6.570 6.570 6.299 6.299 64,397 -0.24(-3.65%)
Oct 03, 2016 6.579 6.620 6.464 6.538 11,624 -0.05(-0.75%)
Sep 30, 2016 6.274 6.595 6.167 6.587 46,804 +0.32(+5.12%)
Sep 29, 2016 6.579 6.580 6.167 6.266 79,626 -0.28(-4.27%)
Sep 28, 2016 6.546 6.579 6.538 6.546 20,570 -0.02(-0.38%)
Sep 27, 2016 6.464 6.579 6.464 6.570 23,850 +0.07(+1.14%)
Sep 26, 2016 6.505 6.513 6.472 6.496 19,388 +0.01(+0.13%)
Sep 23, 2016 6.521 6.538 6.488 6.488 11,984 -0.09(-1.38%)
Sep 22, 2016 6.546 6.587 6.480 6.579 28,475 -0.02(-0.25%)
Sep 21, 2016 6.571 6.644 6.529 6.595 12,340 +0.00(+0.00%)
Sep 20, 2016 6.628 6.628 6.575 6.595 11,447 +0.01(+0.12%)
Sep 19, 2016 6.628 6.636 6.579 6.587 8,685 +0.02(+0.38%)
Sep 16, 2016 6.562 6.579 6.455 6.562 52,636 +0.02(+0.38%)
Sep 15, 2016 6.390 6.562 6.390 6.538 10,634 +0.08(+1.27%)
Sep 14, 2016 6.274 6.579 6.274 6.455 30,735 +0.17(+2.64%)
Sep 13, 2016 6.330 6.342 6.273 6.289 39,357 -0.11(-1.79%)
Sep 12, 2016 6.347 6.404 6.289 6.404 19,288 +0.10(+1.56%)
Sep 09, 2016 6.470 6.500 6.306 6.306 50,080 -0.16(-2.41%)
Sep 08, 2016 6.478 6.502 6.461 6.461 7,525 -0.03(-0.51%)
Sep 07, 2016 6.552 6.552 6.478 6.494 54,882 -0.02(-0.38%)
Sep 06, 2016 6.552 6.584 6.519 6.519 14,204 -0.02(-0.25%)
Sep 02, 2016 6.564 6.535 6.535 6.535 29,269 -0.02(-0.38%)
Sep 01, 2016 6.478 6.634 6.478 6.560 5,039 +0.02(+0.25%)
Aug 31, 2016 6.560 6.617 6.437 6.543 19,953 +0.00(+0.00%)
Aug 30, 2016 6.520 6.552 6.478 6.543 9,232 +0.07(+1.14%)
Aug 29, 2016 6.478 6.478 6.437 6.470 9,829 +0.01(+0.13%)
Aug 26, 2016 6.601 6.683 6.437 6.461 32,647 -0.10(-1.50%)
Aug 25, 2016 6.601 6.621 6.552 6.560 21,216 -0.08(-1.23%)
Aug 24, 2016 6.847 6.847 6.568 6.642 18,633 -0.19(-2.76%)
Aug 23, 2016 6.757 6.899 6.757 6.830 9,829 +0.09(+1.34%)
Aug 22, 2016 6.691 6.814 6.691 6.740 10,691 +0.01(+0.12%)
Aug 19, 2016 6.789 6.798 6.724 6.732 24,422 -0.04(-0.61%)
Aug 18, 2016 6.781 6.781 6.724 6.773 9,286 +0.02(+0.36%)
Aug 17, 2016 6.830 6.830 6.660 6.748 10,291 +0.20(+3.00%)
Aug 16, 2016 6.576 6.977 6.552 6.552 27,889 +0.00(+0.00%)
Aug 15, 2016 6.839 6.986 6.535 6.552 56,173 -0.27(-3.94%)
Aug 12, 2016 6.665 6.870 6.665 6.821 52,770 +0.20(+3.09%)
Aug 11, 2016 6.796 6.796 6.458 6.616 42,222 +0.15(+2.28%)
Aug 10, 2016 6.542 6.608 6.436 6.469 26,895 -0.02(-0.38%)
Aug 09, 2016 6.338 6.502 6.338 6.493 8,510 +0.16(+2.45%)
Aug 08, 2016 6.224 6.395 6.224 6.338 15,023 +0.07(+1.04%)
Aug 05, 2016 6.117 6.297 6.060 6.273 51,755 +0.16(+2.54%)
Aug 04, 2016 6.657 6.657 6.019 6.117 134,143 -0.56(-8.45%)
Aug 03, 2016 6.804 6.899 6.657 6.681 28,517 -0.15(-2.16%)
Aug 02, 2016 6.927 6.927 6.812 6.829 15,814 -0.09(-1.30%)
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.