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

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
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, 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%)
Nov 01, 2023 10.36 10.59 10.09 10.33 15,195 -0.03(-0.28%)
Oct 31, 2023 10.26 10.37 10.02 10.36 14,844 +0.15(+1.45%)
Oct 30, 2023 9.761 10.33 9.643 10.21 17,990 +0.40(+4.11%)
Oct 27, 2023 9.604 10.09 9.604 9.810 20,405 +0.13(+1.32%)
Oct 26, 2023 9.486 9.900 9.481 9.683 11,421 +0.04(+0.41%)
Oct 25, 2023 9.417 9.801 9.417 9.643 7,131 +0.22(+2.30%)
Oct 24, 2023 9.348 10.15 9.191 9.427 38,997 +0.16(+1.70%)
Oct 23, 2023 9.437 9.820 9.269 9.269 13,301 -0.11(-1.15%)
Oct 20, 2023 9.437 9.624 9.252 9.378 14,222 +0.01(+0.11%)
Oct 19, 2023 9.515 9.525 9.240 9.368 13,653 -0.18(-1.86%)
Oct 18, 2023 10.04 10.04 9.466 9.545 20,091 -0.39(-3.96%)
Oct 17, 2023 9.761 10.15 9.761 9.938 15,417 +0.00(+0.00%)
Oct 16, 2023 9.988 10.11 9.716 9.938 21,630 -0.02(-0.25%)
Oct 13, 2023 9.502 10.00 9.502 9.963 30,343 +0.43(+4.53%)
Oct 12, 2023 9.521 9.610 9.247 9.531 21,974 +0.02(+0.21%)
Oct 11, 2023 9.551 9.806 9.367 9.512 14,618 +0.01(+0.10%)
Oct 10, 2023 9.924 10.08 9.443 9.502 21,256 -0.37(-3.78%)
Oct 09, 2023 9.669 10.04 9.669 9.875 12,025 +0.17(+1.72%)
Oct 06, 2023 9.787 9.806 9.639 9.708 17,746 -0.04(-0.40%)
Oct 05, 2023 9.610 9.796 9.580 9.747 27,357 +0.22(+2.27%)
Oct 04, 2023 9.364 9.806 9.315 9.531 28,906 +0.17(+1.78%)
Oct 03, 2023 9.325 9.472 9.188 9.364 32,723 -0.02(-0.21%)
Oct 02, 2023 9.571 9.683 9.178 9.384 64,073 -0.19(-1.95%)
Sep 29, 2023 9.826 10.11 9.571 9.571 44,508 -0.26(-2.60%)
Sep 28, 2023 9.816 9.855 9.747 9.826 31,335 +0.01(+0.10%)
Sep 27, 2023 9.806 10.08 9.728 9.816 18,515 +0.04(+0.40%)
Sep 26, 2023 9.816 10.03 9.767 9.777 17,703 -0.05(-0.50%)
Sep 25, 2023 9.894 9.894 9.669 9.826 22,154 -0.15(-1.48%)
Sep 22, 2023 9.865 10.09 9.600 9.973 25,723 +0.15(+1.50%)
Sep 21, 2023 10.26 10.30 9.816 9.826 37,512 -0.48(-4.67%)
Sep 20, 2023 10.56 10.58 10.29 10.31 14,163 -0.20(-1.87%)
Sep 19, 2023 10.53 10.55 10.50 10.50 10,001 -0.08(-0.74%)
Sep 18, 2023 10.68 10.88 10.58 10.58 10,874 -0.10(-0.92%)
Sep 15, 2023 10.91 10.91 10.68 10.68 57,454 -0.18(-1.63%)
Sep 14, 2023 10.66 10.93 10.60 10.86 12,005 +0.31(+2.93%)
Sep 13, 2023 10.83 10.94 10.51 10.55 14,021 -0.28(-2.62%)
Sep 12, 2023 10.58 10.85 10.51 10.83 8,885 +0.28(+2.69%)
Sep 11, 2023 10.76 11.03 10.51 10.55 17,038 -0.15(-1.37%)
Sep 08, 2023 10.68 10.88 10.60 10.69 11,736 +0.01(+0.09%)
Sep 07, 2023 10.95 10.95 10.66 10.68 34,946 -0.23(-2.15%)
Sep 06, 2023 10.92 11.08 10.87 10.92 19,296 +0.03(+0.27%)
Sep 05, 2023 11.13 11.23 10.85 10.89 36,429 -0.23(-2.03%)
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.