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

Global Water Reso (NQ: GWRS )

12.88 +0.14 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2018 7.995 7.995 7.851 7.935 6,389 -0.01(-0.11%)
Apr 27, 2018 7.952 8.038 7.927 7.944 3,348 -0.04(-0.54%)
Apr 26, 2018 7.858 8.009 7.858 7.987 9,511 +0.09(+1.09%)
Apr 25, 2018 7.970 7.970 7.832 7.901 13,303 -0.02(-0.22%)
Apr 24, 2018 7.918 7.927 7.832 7.918 36,565 +0.03(+0.44%)
Apr 23, 2018 7.866 7.993 7.849 7.884 5,180 +0.04(+0.55%)
Apr 20, 2018 7.625 7.875 7.625 7.841 12,253 +0.15(+2.02%)
Apr 19, 2018 7.746 7.746 7.565 7.686 32,564 -0.03(-0.33%)
Apr 18, 2018 7.660 7.763 7.634 7.711 13,751 +0.01(+0.11%)
Apr 17, 2018 7.668 7.789 7.574 7.703 21,717 +0.01(+0.11%)
Apr 16, 2018 7.677 7.754 7.634 7.694 9,229 +0.04(+0.56%)
Apr 13, 2018 7.686 7.687 7.634 7.651 8,312 -0.03(-0.40%)
Apr 12, 2018 7.794 7.794 7.656 7.682 4,830 -0.02(-0.22%)
Apr 11, 2018 7.656 7.854 7.656 7.699 6,938 +0.00(+0.00%)
Apr 10, 2018 7.811 7.811 7.674 7.699 7,192 -0.02(-0.22%)
Apr 09, 2018 7.691 7.828 7.682 7.717 6,716 +0.03(+0.33%)
Apr 06, 2018 7.880 7.888 7.639 7.691 16,904 -0.14(-1.75%)
Apr 05, 2018 7.725 7.871 7.725 7.828 6,971 -0.04(-0.55%)
Apr 04, 2018 7.725 7.880 7.639 7.871 14,687 +0.12(+1.55%)
Apr 03, 2018 7.717 7.845 7.665 7.751 11,122 +0.07(+0.89%)
Apr 02, 2018 7.708 7.708 7.553 7.682 12,105 -0.02(-0.22%)
Mar 29, 2018 7.699 7.699 7.699 0 +0.10(+1.36%)
Mar 28, 2018 7.708 7.708 7.536 7.596 6,326 -0.07(-0.90%)
Mar 27, 2018 7.751 7.777 7.553 7.665 8,594 +0.06(+0.79%)
Mar 26, 2018 7.897 7.897 7.511 7.605 21,388 -0.02(-0.23%)
Mar 23, 2018 7.605 7.725 7.562 7.622 14,144 -0.12(-1.55%)
Mar 22, 2018 7.669 7.854 7.669 7.742 7,058 +0.01(+0.11%)
Mar 21, 2018 7.802 7.913 7.699 7.734 8,360 -0.09(-1.21%)
Mar 20, 2018 7.923 7.923 7.794 7.828 8,814 -0.03(-0.44%)
Mar 19, 2018 7.828 7.880 7.734 7.862 21,998 +0.05(+0.66%)
Mar 16, 2018 7.854 7.854 7.648 7.811 42,999 -0.06(-0.76%)
Mar 15, 2018 7.991 7.991 7.759 7.871 6,858 -0.03(-0.33%)
Mar 14, 2018 7.820 8.017 7.708 7.897 29,865 +0.03(+0.37%)
Mar 13, 2018 7.756 7.868 7.662 7.868 9,591 +0.17(+2.22%)
Mar 12, 2018 7.816 7.816 7.423 7.696 10,787 -0.04(-0.55%)
Mar 09, 2018 8.073 8.073 7.534 7.739 24,831 -0.03(-0.44%)
Mar 08, 2018 7.636 8.133 7.619 7.773 39,637 +0.25(+3.30%)
Mar 07, 2018 7.440 7.534 7.354 7.525 14,876 +0.13(+1.74%)
Mar 06, 2018 7.354 7.440 7.277 7.397 11,722 +0.10(+1.41%)
Mar 05, 2018 7.320 7.380 7.251 7.294 13,159 -0.06(-0.81%)
Mar 02, 2018 7.260 7.354 7.260 7.354 11,528 +0.08(+1.06%)
Mar 01, 2018 7.311 7.362 7.251 7.277 19,441 -0.04(-0.58%)
Feb 28, 2018 7.380 7.508 7.277 7.320 30,964 -0.01(-0.12%)
Feb 27, 2018 7.414 7.482 7.285 7.328 4,050 -0.11(-1.50%)
Feb 26, 2018 7.525 7.567 7.337 7.440 18,403 -0.05(-0.69%)
Feb 23, 2018 7.482 7.572 7.402 7.491 4,724 +0.00(+0.00%)
Feb 22, 2018 7.457 7.594 7.397 7.491 16,014 -0.08(-1.02%)
Feb 21, 2018 7.611 7.654 7.448 7.568 6,892 -0.02(-0.23%)
Feb 20, 2018 7.645 7.645 7.448 7.585 19,073 -0.09(-1.23%)
Feb 16, 2018 7.679 7.679 7.679 0 -0.01(-0.11%)
Feb 15, 2018 7.628 7.748 7.448 7.688 21,113 +0.07(+0.90%)
Feb 14, 2018 7.577 7.705 7.542 7.619 16,395 +0.00(+0.00%)
Feb 13, 2018 7.568 7.696 7.568 7.619 17,497 +0.04(+0.50%)
Feb 12, 2018 7.787 7.787 7.283 7.582 14,040 -0.20(-2.63%)
Feb 09, 2018 7.641 7.863 7.641 7.787 13,922 +0.14(+1.79%)
Feb 08, 2018 7.402 7.735 7.402 7.650 22,286 +0.25(+3.34%)
Feb 07, 2018 7.565 7.402 7.402 74,951 -0.09(-1.25%)
Feb 06, 2018 7.257 7.513 7.173 7.496 73,374 +0.09(+1.20%)
Feb 05, 2018 7.471 7.488 7.394 7.407 9,138 -0.10(-1.30%)
Feb 02, 2018 7.582 7.582 7.318 7.505 59,883 -0.09(-1.24%)
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.