Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.12 12.15 11.98 12.05 19,517 +0.01(+0.08%)
Mar 30, 2023 12.25 12.25 11.95 12.04 8,936 -0.08(-0.64%)
Mar 29, 2023 12.11 12.17 11.96 12.11 9,535 +0.05(+0.40%)
Mar 28, 2023 12.11 12.22 12.03 12.07 9,725 -0.09(-0.72%)
Mar 27, 2023 12.01 12.16 11.85 12.15 24,728 +0.21(+1.79%)
Mar 24, 2023 11.76 12.02 11.69 11.94 20,965 +0.18(+1.57%)
Mar 23, 2023 11.98 12.03 11.64 11.76 21,225 -0.22(-1.86%)
Mar 22, 2023 12.35 12.35 11.97 11.98 17,338 -0.37(-2.98%)
Mar 21, 2023 12.58 12.58 12.25 12.35 28,129 -0.11(-0.86%)
Mar 20, 2023 12.39 12.51 12.30 12.45 28,307 +0.13(+1.02%)
Mar 17, 2023 12.19 12.41 12.07 12.33 46,781 +0.13(+1.03%)
Mar 16, 2023 11.96 12.30 11.96 12.20 17,785 +0.08(+0.68%)
Mar 15, 2023 12.08 12.23 11.76 12.12 37,286 -0.01(-0.08%)
Mar 14, 2023 12.04 12.23 11.70 12.13 29,225 +0.29(+2.45%)
Mar 13, 2023 11.73 12.01 11.71 11.84 19,442 +0.04(+0.33%)
Mar 10, 2023 12.03 12.07 11.75 11.80 33,507 -0.26(-2.17%)
Mar 09, 2023 12.35 12.46 12.02 12.06 21,617 -0.20(-1.66%)
Mar 08, 2023 12.30 12.30 12.02 12.26 18,098 +0.05(+0.40%)
Mar 07, 2023 12.26 12.26 12.13 12.22 7,776 +0.00(+0.00%)
Mar 06, 2023 12.12 12.28 12.03 12.22 35,386 +0.03(+0.24%)
Mar 03, 2023 12.18 12.25 12.06 12.19 32,979 +0.33(+2.77%)
Mar 02, 2023 12.44 12.44 11.63 11.86 57,714 -0.66(-5.26%)
Mar 01, 2023 12.59 12.79 12.44 12.52 25,410 -0.25(-1.97%)
Feb 28, 2023 12.92 12.98 12.71 12.77 23,669 -0.16(-1.27%)
Feb 27, 2023 12.78 13.00 12.66 12.93 15,394 +0.30(+2.37%)
Feb 24, 2023 12.93 12.98 12.57 12.63 19,248 -0.38(-2.90%)
Feb 23, 2023 13.01 13.34 12.97 13.01 13,838 +0.00(+0.00%)
Feb 22, 2023 12.95 13.15 12.89 13.01 22,141 +0.02(+0.15%)
Feb 21, 2023 13.53 13.70 12.88 12.99 51,961 -0.71(-5.15%)
Feb 17, 2023 14.08 14.08 13.70 13.70 30,587 -0.28(-2.01%)
Feb 16, 2023 14.10 14.13 13.87 13.98 11,289 -0.21(-1.50%)
Feb 15, 2023 14.11 14.31 13.76 14.19 24,072 +0.00(+0.03%)
Feb 14, 2023 14.02 14.31 13.78 14.18 52,728 +0.26(+1.84%)
Feb 13, 2023 14.09 14.09 13.64 13.93 47,957 +0.42(+3.11%)
Feb 10, 2023 13.53 13.66 13.48 13.51 14,404 -0.07(-0.50%)
Feb 09, 2023 14.03 14.37 13.57 13.57 26,973 -0.26(-1.88%)
Feb 08, 2023 14.24 14.24 13.84 13.84 8,881 -0.41(-2.85%)
Feb 07, 2023 14.04 14.29 14.04 14.24 17,651 +0.10(+0.68%)
Feb 06, 2023 14.30 14.38 14.05 14.14 13,196 -0.14(-1.01%)
Feb 03, 2023 14.26 14.43 14.09 14.29 20,692 -0.06(-0.40%)
Feb 02, 2023 14.39 14.39 14.05 14.35 32,772 +0.09(+0.61%)
Feb 01, 2023 13.86 14.26 13.74 14.26 45,345 +0.52(+3.80%)
Jan 31, 2023 13.74 13.89 13.59 13.74 22,298 +0.12(+0.85%)
Jan 30, 2023 13.83 13.83 13.56 13.62 20,883 -0.14(-1.05%)
Jan 27, 2023 13.44 13.88 13.32 13.77 40,199 +0.53(+4.01%)
Jan 26, 2023 13.01 13.29 12.82 13.24 10,824 +0.37(+2.85%)
Jan 25, 2023 13.46 13.55 12.63 12.87 27,199 -0.60(-4.44%)
Jan 24, 2023 13.60 13.61 13.47 13.47 13,357 -0.27(-1.97%)
Jan 23, 2023 13.75 13.75 13.61 13.74 13,903 -0.02(-0.14%)
Jan 20, 2023 13.76 13.76 13.47 13.76 16,403 +0.13(+0.92%)
Jan 19, 2023 13.67 13.70 13.53 13.63 10,926 -0.01(-0.07%)
Jan 18, 2023 13.93 13.93 13.57 13.64 13,552 -0.26(-1.87%)
Jan 17, 2023 13.91 14.00 13.71 13.90 17,683 +0.03(+0.24%)
Jan 13, 2023 13.50 13.87 13.49 13.87 10,472 +0.30(+2.24%)
Jan 12, 2023 13.47 13.84 13.25 13.57 52,370 +0.12(+0.86%)
Jan 11, 2023 13.47 13.51 13.37 13.45 18,270 -0.01(-0.07%)
Jan 10, 2023 13.59 13.59 13.30 13.46 30,820 -0.13(-0.99%)
Jan 09, 2023 13.95 13.95 13.59 13.59 30,524 -0.33(-2.35%)
Jan 06, 2023 13.47 13.96 13.46 13.92 15,435 +0.47(+3.51%)
Jan 05, 2023 13.46 13.49 13.11 13.45 20,892 +0.05(+0.36%)
Jan 04, 2023 13.32 13.47 13.16 13.40 27,782 +0.22(+1.68%)
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.