Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.88 12.90 12.68 12.84 33,492 +0.18(+1.41%)
Feb 28, 2024 12.72 12.88 12.64 12.66 12,126 -0.09(-0.70%)
Feb 27, 2024 12.57 12.89 12.39 12.75 48,519 +0.25(+1.98%)
Feb 26, 2024 12.48 12.83 12.25 12.50 16,042 +0.01(+0.08%)
Feb 23, 2024 12.42 12.65 12.32 12.49 12,662 +0.05(+0.40%)
Feb 22, 2024 12.46 12.64 12.11 12.44 16,524 -0.09(-0.71%)
Feb 21, 2024 12.42 12.53 12.39 12.53 13,564 +0.19(+1.53%)
Feb 20, 2024 12.43 12.54 12.33 12.34 24,585 -0.06(-0.48%)
Feb 16, 2024 12.57 12.75 12.28 12.40 23,673 -0.19(-1.54%)
Feb 15, 2024 12.64 12.68 12.40 12.59 27,915 +0.12(+0.99%)
Feb 14, 2024 12.35 12.60 12.19 12.47 19,088 +0.34(+2.82%)
Feb 13, 2024 12.51 12.51 11.88 12.13 54,493 -0.53(-4.22%)
Feb 12, 2024 12.65 12.78 12.65 12.66 29,726 -0.03(-0.23%)
Feb 09, 2024 12.88 12.88 12.38 12.69 24,911 -0.12(-0.93%)
Feb 08, 2024 12.37 12.93 12.00 12.81 46,432 +0.57(+4.69%)
Feb 07, 2024 12.00 12.38 11.92 12.24 29,599 +0.27(+2.23%)
Feb 06, 2024 11.86 12.11 11.86 11.97 13,307 +0.11(+0.92%)
Feb 05, 2024 11.87 12.08 11.85 11.86 21,452 -0.07(-0.58%)
Feb 02, 2024 11.94 12.12 11.91 11.93 13,225 -0.15(-1.23%)
Feb 01, 2024 11.92 12.12 11.92 12.08 18,834 +0.21(+1.75%)
Jan 31, 2024 12.02 12.25 11.87 11.87 18,459 -0.12(-0.99%)
Jan 30, 2024 12.24 12.24 11.99 11.99 13,068 -0.38(-3.04%)
Jan 29, 2024 12.05 12.36 11.85 12.36 18,653 +0.34(+2.80%)
Jan 26, 2024 12.29 12.52 11.89 12.03 17,179 -0.19(-1.54%)
Jan 25, 2024 12.19 12.27 11.93 12.22 12,237 +0.17(+1.40%)
Jan 24, 2024 12.51 12.51 11.85 12.05 14,830 -0.25(-2.01%)
Jan 23, 2024 12.42 12.53 12.19 12.30 13,020 -0.08(-0.64%)
Jan 22, 2024 12.44 12.46 12.15 12.37 30,466 +0.36(+2.97%)
Jan 19, 2024 11.85 12.06 11.72 12.02 24,971 +0.12(+1.00%)
Jan 18, 2024 11.90 11.92 11.78 11.90 34,933 -0.04(-0.33%)
Jan 17, 2024 11.99 12.08 11.88 11.94 13,859 -0.24(-1.95%)
Jan 16, 2024 12.62 12.69 12.08 12.18 21,403 -0.21(-1.72%)
Jan 12, 2024 12.25 12.48 12.03 12.39 19,549 +0.31(+2.53%)
Jan 11, 2024 12.19 12.19 11.98 12.08 20,380 -0.14(-1.13%)
Jan 10, 2024 12.39 12.42 12.05 12.22 19,326 -0.04(-0.32%)
Jan 09, 2024 12.31 12.44 12.09 12.26 22,769 -0.18(-1.43%)
Jan 08, 2024 12.42 12.53 12.25 12.44 19,909 -0.08(-0.63%)
Jan 05, 2024 12.72 12.72 12.41 12.52 45,026 -0.21(-1.63%)
Jan 04, 2024 13.00 13.02 12.60 12.73 31,043 -0.25(-1.90%)
Jan 03, 2024 12.83 13.09 12.71 12.97 43,186 +0.19(+1.47%)
Jan 02, 2024 12.96 12.96 12.76 12.78 21,622 -0.14(-1.07%)
Dec 29, 2023 12.90 13.17 12.75 12.92 18,651 +0.06(+0.46%)
Dec 28, 2023 13.10 13.13 12.79 12.86 20,787 -0.23(-1.74%)
Dec 27, 2023 13.10 13.24 12.86 13.09 26,531 +0.01(+0.08%)
Dec 26, 2023 12.90 13.12 12.60 13.08 14,004 +0.24(+1.85%)
Dec 22, 2023 12.82 12.91 12.66 12.84 19,492 +0.07(+0.54%)
Dec 21, 2023 12.83 12.84 12.45 12.77 21,831 +0.04(+0.31%)
Dec 20, 2023 12.88 12.91 12.63 12.73 24,335 -0.07(-0.54%)
Dec 19, 2023 12.69 12.91 12.56 12.80 40,043 +0.16(+1.25%)
Dec 18, 2023 12.94 12.94 12.60 12.65 49,400 -0.17(-1.31%)
Dec 15, 2023 13.22 13.22 12.81 12.81 125,216 -0.23(-1.74%)
Dec 14, 2023 13.06 13.09 12.86 13.04 127,275 +0.04(+0.30%)
Dec 13, 2023 12.45 13.02 12.16 13.00 104,824 +0.62(+4.99%)
Dec 12, 2023 12.27 12.54 12.08 12.38 41,516 +0.17(+1.37%)
Dec 11, 2023 12.32 12.33 12.15 12.22 23,795 -0.09(-0.72%)
Dec 08, 2023 11.95 12.39 11.95 12.31 17,397 +0.29(+2.38%)
Dec 07, 2023 12.20 12.36 11.98 12.02 21,205 -0.30(-2.40%)
Dec 06, 2023 12.05 12.56 11.94 12.32 30,556 +0.37(+3.14%)
Dec 05, 2023 11.79 12.10 11.68 11.94 54,245 +0.01(+0.08%)
Dec 04, 2023 12.04 12.11 11.83 11.93 34,494 -0.08(-0.66%)
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.