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

Global Water Reso (NQ: GWRS )

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 12.15 12.21 11.92 11.92 27,029 -0.19(-1.60%)
Nov 27, 2020 12.29 12.30 11.94 12.11 8,431 -0.19(-1.58%)
Nov 25, 2020 12.35 12.41 11.92 12.30 25,726 -0.05(-0.37%)
Nov 24, 2020 11.84 12.42 11.81 12.35 31,015 +0.54(+4.54%)
Nov 23, 2020 11.68 11.93 11.62 11.81 16,471 +0.22(+1.92%)
Nov 20, 2020 11.57 11.75 11.54 11.59 19,024 +0.02(+0.16%)
Nov 19, 2020 11.50 11.61 11.38 11.57 22,821 +0.07(+0.64%)
Nov 18, 2020 11.56 11.59 11.50 11.50 26,577 +0.03(+0.24%)
Nov 17, 2020 11.55 11.62 11.44 11.47 13,450 -0.14(-1.20%)
Nov 16, 2020 11.38 11.61 11.23 11.61 23,436 +0.32(+2.87%)
Nov 13, 2020 11.23 11.38 11.08 11.29 24,753 +0.16(+1.45%)
Nov 12, 2020 11.45 11.45 10.87 11.13 37,170 -0.49(-4.21%)
Nov 11, 2020 11.73 11.73 11.31 11.61 23,933 -0.14(-1.18%)
Nov 10, 2020 11.20 11.78 11.14 11.75 44,154 +0.69(+6.26%)
Nov 09, 2020 10.57 11.50 10.57 11.06 51,419 +0.65(+6.21%)
Nov 06, 2020 10.53 10.57 10.39 10.41 182,609 +0.26(+2.55%)
Nov 05, 2020 9.916 10.28 9.787 10.16 18,470 +0.26(+2.61%)
Nov 04, 2020 9.999 10.09 9.833 9.898 6,383 -0.24(-2.37%)
Nov 03, 2020 9.907 10.14 9.842 10.14 19,328 +0.29(+2.91%)
Nov 02, 2020 9.870 9.953 9.778 9.851 15,777 +0.06(+0.66%)
Oct 30, 2020 9.888 9.888 9.694 9.787 23,178 -0.05(-0.47%)
Oct 29, 2020 9.879 9.934 9.694 9.833 14,297 -0.13(-1.30%)
Oct 28, 2020 9.944 10.01 9.861 9.962 22,762 -0.07(-0.74%)
Oct 27, 2020 10.09 10.16 9.981 10.04 16,981 +0.01(+0.09%)
Oct 26, 2020 10.43 10.45 9.934 10.03 26,460 -0.41(-3.89%)
Oct 23, 2020 10.51 10.68 10.43 10.43 21,770 -0.18(-1.65%)
Oct 22, 2020 10.46 10.65 10.39 10.61 21,567 +0.18(+1.68%)
Oct 21, 2020 10.41 10.45 10.23 10.43 11,787 +0.09(+0.89%)
Oct 20, 2020 10.53 10.53 10.20 10.34 12,199 -0.06(-0.62%)
Oct 19, 2020 10.57 10.69 10.41 10.41 12,566 -0.19(-1.83%)
Oct 16, 2020 10.29 10.62 10.15 10.60 433,779 +0.23(+2.23%)
Oct 15, 2020 10.34 10.43 10.15 10.37 10,718 -0.03(-0.32%)
Oct 14, 2020 10.24 10.48 10.15 10.40 131,146 +0.13(+1.26%)
Oct 13, 2020 10.11 10.33 9.812 10.27 151,382 +0.05(+0.45%)
Oct 12, 2020 10.34 10.36 9.959 10.23 21,587 -0.08(-0.80%)
Oct 09, 2020 10.34 10.36 10.19 10.31 9,117 +0.16(+1.54%)
Oct 08, 2020 10.33 10.35 9.969 10.15 11,611 -0.06(-0.63%)
Oct 07, 2020 10.15 10.35 9.969 10.22 13,970 +0.22(+2.21%)
Oct 06, 2020 10.11 10.11 9.904 9.996 12,393 -0.07(-0.73%)
Oct 05, 2020 9.913 10.15 9.884 10.07 13,358 +0.28(+2.82%)
Oct 02, 2020 9.840 10.06 9.794 9.794 10,311 -0.21(-2.12%)
Oct 01, 2020 9.904 10.13 9.844 10.01 16,362 +0.07(+0.74%)
Sep 30, 2020 10.21 10.21 9.886 9.932 10,079 -0.20(-2.00%)
Sep 29, 2020 10.09 10.27 9.904 10.13 6,627 +0.06(+0.55%)
Sep 28, 2020 10.13 10.15 9.830 10.08 13,506 +0.10(+1.02%)
Sep 25, 2020 9.498 10.16 9.498 9.978 24,096 +0.35(+3.64%)
Sep 24, 2020 9.904 9.904 9.609 9.628 10,898 -0.10(-1.04%)
Sep 23, 2020 9.999 10.00 9.600 9.729 28,260 -0.36(-3.56%)
Sep 22, 2020 9.941 10.12 9.821 10.09 13,729 +0.18(+1.77%)
Sep 21, 2020 10.14 10.31 9.858 9.913 83,550 -0.40(-3.84%)
Sep 18, 2020 10.42 10.42 10.13 10.31 59,806 -0.03(-0.27%)
Sep 17, 2020 10.34 10.50 10.12 10.34 9,612 -0.04(-0.35%)
Sep 16, 2020 10.48 10.54 10.36 10.37 18,377 -0.06(-0.62%)
Sep 15, 2020 10.49 10.56 10.43 10.44 6,865 +0.04(+0.39%)
Sep 14, 2020 10.34 10.44 10.25 10.40 17,312 +0.18(+1.80%)
Sep 11, 2020 10.27 10.30 10.20 10.21 14,031 +0.03(+0.27%)
Sep 10, 2020 10.39 10.39 10.14 10.19 14,038 -0.20(-1.95%)
Sep 09, 2020 10.27 10.45 10.25 10.39 17,449 +0.08(+0.80%)
Sep 08, 2020 10.11 10.36 10.11 10.31 32,170 -0.06(-0.53%)
Sep 04, 2020 10.34 10.43 10.11 10.36 21,428 +0.16(+1.53%)
Sep 03, 2020 10.39 10.39 10.10 10.20 22,142 -0.26(-2.46%)
Sep 02, 2020 10.28 10.46 10.11 10.46 42,986 +0.35(+3.46%)
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.