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 (%)
Dec 30, 2016 7.545 7.545 7.545 0 +0.03(+0.44%)
Dec 29, 2016 7.554 7.554 7.496 7.512 8,501 -0.02(-0.33%)
Dec 28, 2016 7.703 7.703 7.439 7.537 13,131 -0.11(-1.41%)
Dec 27, 2016 7.587 7.678 7.545 7.645 20,896 +0.11(+1.43%)
Dec 23, 2016 7.537 7.537 7.537 0 +0.02(+0.33%)
Dec 22, 2016 7.471 7.570 7.272 7.512 36,050 -0.05(-0.66%)
Dec 21, 2016 7.454 7.603 7.371 7.562 28,748 +0.07(+1.00%)
Dec 20, 2016 7.487 7.496 7.404 7.487 22,395 +0.03(+0.44%)
Dec 19, 2016 7.214 7.479 7.214 7.454 18,732 +0.24(+3.33%)
Dec 16, 2016 7.106 7.214 7.106 7.214 355,693 +0.13(+1.87%)
Dec 15, 2016 6.982 7.123 6.965 7.081 22,818 +0.12(+1.79%)
Dec 14, 2016 7.006 7.255 6.899 6.957 26,498 -0.02(-0.36%)
Dec 13, 2016 7.031 7.047 6.857 6.982 26,014 -0.07(-1.03%)
Dec 12, 2016 7.244 7.244 6.996 7.054 37,002 -0.16(-2.18%)
Dec 09, 2016 7.153 7.244 7.095 7.211 20,782 +0.02(+0.35%)
Dec 08, 2016 7.195 7.344 7.079 7.186 72,476 +0.03(+0.46%)
Dec 07, 2016 7.143 7.327 7.071 7.153 55,436 -0.01(-0.12%)
Dec 06, 2016 7.038 7.211 6.847 7.162 36,217 +0.15(+2.12%)
Dec 05, 2016 6.905 7.046 6.864 7.013 41,924 +0.19(+2.79%)
Dec 02, 2016 6.996 6.996 6.814 6.823 11,311 -0.16(-2.25%)
Dec 01, 2016 7.067 7.071 6.889 6.980 34,491 -0.01(-0.12%)
Nov 30, 2016 7.120 7.186 6.914 6.988 13,626 -0.07(-0.94%)
Nov 29, 2016 6.715 7.220 6.649 7.054 60,817 +0.28(+4.15%)
Nov 28, 2016 6.699 6.823 6.699 6.773 25,288 +0.02(+0.37%)
Nov 25, 2016 6.872 6.872 6.616 6.748 37,531 -0.09(-1.33%)
Nov 23, 2016 6.839 6.839 6.839 0 +0.11(+1.60%)
Nov 22, 2016 6.674 6.773 6.616 6.732 18,504 +0.02(+0.37%)
Nov 21, 2016 6.839 6.871 6.657 6.707 35,509 -0.06(-0.86%)
Nov 18, 2016 6.674 6.814 6.574 6.765 34,437 +0.13(+2.00%)
Nov 17, 2016 6.492 6.674 6.492 6.632 77,392 +0.12(+1.91%)
Nov 16, 2016 6.359 6.517 6.343 6.508 72,304 +0.07(+1.03%)
Nov 15, 2016 6.376 6.450 6.376 6.442 12,870 -0.01(-0.13%)
Nov 14, 2016 6.492 6.492 6.335 6.450 31,853 -0.02(-0.36%)
Nov 11, 2016 6.449 6.474 6.350 6.474 58,248 +0.05(+0.77%)
Nov 10, 2016 6.474 6.474 6.325 6.424 71,641 -0.02(-0.38%)
Nov 09, 2016 6.383 6.457 6.325 6.449 44,329 +0.02(+0.26%)
Nov 08, 2016 6.449 6.449 6.391 6.432 23,398 +0.01(+0.13%)
Nov 07, 2016 6.366 6.449 6.325 6.424 47,064 +0.13(+2.10%)
Nov 04, 2016 6.234 6.424 6.234 6.292 35,443 +0.03(+0.53%)
Nov 03, 2016 6.309 6.391 6.234 6.259 27,663 -0.12(-1.81%)
Nov 02, 2016 6.350 6.432 6.325 6.375 23,841 -0.03(-0.51%)
Nov 01, 2016 6.408 6.432 6.383 6.408 18,540 -0.04(-0.64%)
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%)
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.