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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2020 12.11 12.18 11.88 11.88 27,104 -0.19(-1.60%)
Nov 27, 2020 12.25 12.27 11.91 12.08 8,454 -0.19(-1.58%)
Nov 25, 2020 12.32 12.37 11.89 12.27 25,796 -0.05(-0.37%)
Nov 24, 2020 11.81 12.39 11.78 12.32 31,100 +0.54(+4.54%)
Nov 23, 2020 11.65 11.90 11.59 11.78 16,516 +0.22(+1.92%)
Nov 20, 2020 11.54 11.71 11.50 11.56 19,076 +0.02(+0.16%)
Nov 19, 2020 11.47 11.58 11.34 11.54 22,884 +0.07(+0.64%)
Nov 18, 2020 11.53 11.56 11.47 11.47 26,650 +0.03(+0.24%)
Nov 17, 2020 11.51 11.59 11.41 11.44 13,486 -0.14(-1.19%)
Nov 16, 2020 11.35 11.58 11.20 11.58 23,501 +0.32(+2.87%)
Nov 13, 2020 11.20 11.35 11.05 11.26 24,821 +0.16(+1.45%)
Nov 12, 2020 11.42 11.42 10.84 11.10 37,272 -0.49(-4.21%)
Nov 11, 2020 11.69 11.69 11.28 11.58 23,998 -0.14(-1.18%)
Nov 10, 2020 11.17 11.75 11.11 11.72 44,275 +0.69(+6.26%)
Nov 09, 2020 10.54 11.47 10.54 11.03 51,560 +0.64(+6.21%)
Nov 06, 2020 10.50 10.54 10.36 10.39 183,110 +0.26(+2.55%)
Nov 05, 2020 9.889 10.25 9.760 10.13 18,520 +0.26(+2.61%)
Nov 04, 2020 9.972 10.07 9.806 9.870 6,401 -0.24(-2.37%)
Nov 03, 2020 9.880 10.11 9.815 10.11 19,381 +0.29(+2.91%)
Nov 02, 2020 9.843 9.926 9.751 9.824 15,820 +0.06(+0.66%)
Oct 30, 2020 9.861 9.861 9.668 9.760 23,241 -0.05(-0.47%)
Oct 29, 2020 9.852 9.907 9.668 9.806 14,337 -0.13(-1.30%)
Oct 28, 2020 9.917 9.981 9.834 9.935 22,824 -0.07(-0.74%)
Oct 27, 2020 10.06 10.13 9.953 10.01 17,028 +0.01(+0.09%)
Oct 26, 2020 10.40 10.42 9.907 9.999 26,532 -0.41(-3.89%)
Oct 23, 2020 10.48 10.65 10.40 10.40 21,829 -0.17(-1.65%)
Oct 22, 2020 10.43 10.62 10.36 10.58 21,626 +0.17(+1.68%)
Oct 21, 2020 10.38 10.42 10.20 10.40 11,819 +0.09(+0.89%)
Oct 20, 2020 10.51 10.51 10.17 10.31 12,233 -0.06(-0.62%)
Oct 19, 2020 10.54 10.66 10.38 10.38 12,600 -0.19(-1.83%)
Oct 16, 2020 10.27 10.59 10.12 10.57 434,968 +0.23(+2.23%)
Oct 15, 2020 10.31 10.40 10.12 10.34 10,747 -0.03(-0.32%)
Oct 14, 2020 10.22 10.45 10.13 10.37 131,504 +0.13(+1.26%)
Oct 13, 2020 10.08 10.30 9.785 10.24 151,796 +0.05(+0.45%)
Oct 12, 2020 10.31 10.34 9.932 10.20 21,646 -0.08(-0.80%)
Oct 09, 2020 10.31 10.33 10.16 10.28 9,142 +0.16(+1.54%)
Oct 08, 2020 10.30 10.32 9.941 10.13 11,643 -0.06(-0.63%)
Oct 07, 2020 10.13 10.32 9.941 10.19 14,008 +0.22(+2.21%)
Oct 06, 2020 10.08 10.08 9.877 9.969 12,427 -0.07(-0.73%)
Oct 05, 2020 9.886 10.13 9.857 10.04 13,394 +0.28(+2.82%)
Oct 02, 2020 9.813 10.03 9.767 9.767 10,339 -0.21(-2.12%)
Oct 01, 2020 9.877 10.11 9.817 9.978 16,407 +0.07(+0.74%)
Sep 30, 2020 10.18 10.18 9.859 9.905 10,106 -0.20(-2.00%)
Sep 29, 2020 10.06 10.24 9.877 10.11 6,645 +0.06(+0.55%)
Sep 28, 2020 10.11 10.13 9.804 10.05 13,543 +0.10(+1.02%)
Sep 25, 2020 9.472 10.13 9.472 9.951 24,161 +0.35(+3.64%)
Sep 24, 2020 9.877 9.877 9.583 9.601 10,928 -0.10(-1.04%)
Sep 23, 2020 9.972 9.975 9.574 9.703 28,338 -0.36(-3.56%)
Sep 22, 2020 9.914 10.09 9.794 10.06 13,766 +0.17(+1.77%)
Sep 21, 2020 10.12 10.28 9.831 9.886 83,778 -0.40(-3.84%)
Sep 18, 2020 10.39 10.39 10.11 10.28 59,969 -0.03(-0.27%)
Sep 17, 2020 10.31 10.47 10.09 10.31 9,638 -0.04(-0.36%)
Sep 16, 2020 10.45 10.51 10.34 10.35 18,427 -0.06(-0.62%)
Sep 15, 2020 10.47 10.53 10.40 10.41 6,883 +0.04(+0.39%)
Sep 14, 2020 10.31 10.42 10.22 10.37 17,359 +0.18(+1.80%)
Sep 11, 2020 10.24 10.27 10.17 10.19 14,069 +0.03(+0.27%)
Sep 10, 2020 10.36 10.36 10.11 10.16 14,076 -0.20(-1.95%)
Sep 09, 2020 10.24 10.42 10.22 10.36 17,496 +0.08(+0.80%)
Sep 08, 2020 10.09 10.33 10.09 10.28 32,258 -0.05(-0.53%)
Sep 04, 2020 10.31 10.41 10.08 10.33 21,486 +0.16(+1.53%)
Sep 03, 2020 10.36 10.36 10.08 10.18 22,203 -0.26(-2.46%)
Sep 02, 2020 10.25 10.43 10.09 10.43 43,103 +0.35(+3.45%)
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.