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 (%)
Apr 30, 2018 8.020 8.020 7.875 7.960 6,369 -0.01(-0.11%)
Apr 27, 2018 7.977 8.063 7.951 7.968 3,338 -0.04(-0.54%)
Apr 26, 2018 7.882 8.033 7.882 8.011 9,482 +0.09(+1.09%)
Apr 25, 2018 7.994 7.994 7.856 7.925 13,263 -0.02(-0.22%)
Apr 24, 2018 7.942 7.951 7.856 7.942 36,453 +0.03(+0.44%)
Apr 23, 2018 7.891 8.018 7.873 7.908 5,165 +0.04(+0.55%)
Apr 20, 2018 7.649 7.899 7.649 7.865 12,215 +0.16(+2.02%)
Apr 19, 2018 7.770 7.770 7.588 7.709 32,465 -0.03(-0.33%)
Apr 18, 2018 7.683 7.787 7.657 7.735 13,709 +0.01(+0.11%)
Apr 17, 2018 7.692 7.813 7.597 7.727 21,650 +0.01(+0.11%)
Apr 16, 2018 7.701 7.778 7.657 7.718 9,200 +0.04(+0.56%)
Apr 13, 2018 7.709 7.710 7.657 7.675 8,286 -0.03(-0.41%)
Apr 12, 2018 7.818 7.818 7.680 7.706 4,815 -0.02(-0.22%)
Apr 11, 2018 7.680 7.878 7.680 7.723 6,917 +0.00(+0.00%)
Apr 10, 2018 7.835 7.835 7.697 7.723 7,170 -0.02(-0.22%)
Apr 09, 2018 7.715 7.852 7.706 7.741 6,695 +0.03(+0.33%)
Apr 06, 2018 7.904 7.913 7.663 7.715 16,852 -0.14(-1.75%)
Apr 05, 2018 7.749 7.896 7.749 7.852 6,949 -0.04(-0.55%)
Apr 04, 2018 7.749 7.904 7.663 7.896 14,641 +0.12(+1.55%)
Apr 03, 2018 7.741 7.870 7.689 7.775 11,088 +0.07(+0.89%)
Apr 02, 2018 7.732 7.732 7.577 7.706 12,068 -0.02(-0.22%)
Mar 29, 2018 7.723 7.723 7.723 0 +0.10(+1.36%)
Mar 28, 2018 7.732 7.732 7.560 7.620 6,306 -0.07(-0.90%)
Mar 27, 2018 7.775 7.801 7.577 7.689 8,567 +0.06(+0.79%)
Mar 26, 2018 7.921 7.921 7.534 7.629 21,322 -0.02(-0.23%)
Mar 23, 2018 7.629 7.749 7.586 7.646 14,100 -0.12(-1.55%)
Mar 22, 2018 7.693 7.878 7.693 7.766 7,037 +0.01(+0.11%)
Mar 21, 2018 7.827 7.938 7.723 7.758 8,334 -0.09(-1.21%)
Mar 20, 2018 7.947 7.947 7.818 7.852 8,787 -0.03(-0.44%)
Mar 19, 2018 7.852 7.904 7.758 7.887 21,929 +0.05(+0.66%)
Mar 16, 2018 7.878 7.878 7.672 7.835 42,865 -0.06(-0.76%)
Mar 15, 2018 8.016 8.016 7.784 7.896 6,837 -0.03(-0.33%)
Mar 14, 2018 7.844 8.042 7.732 7.921 29,772 +0.03(+0.37%)
Mar 13, 2018 7.781 7.892 7.686 7.892 9,560 +0.17(+2.22%)
Mar 12, 2018 7.841 7.841 7.446 7.721 10,753 -0.04(-0.55%)
Mar 09, 2018 8.099 8.099 7.557 7.764 24,753 -0.03(-0.44%)
Mar 08, 2018 7.661 8.159 7.643 7.798 39,513 +0.25(+3.30%)
Mar 07, 2018 7.463 7.557 7.377 7.549 14,829 +0.13(+1.74%)
Mar 06, 2018 7.377 7.463 7.300 7.420 11,686 +0.10(+1.41%)
Mar 05, 2018 7.343 7.403 7.274 7.317 13,118 -0.06(-0.81%)
Mar 02, 2018 7.283 7.377 7.283 7.377 11,492 +0.08(+1.06%)
Mar 01, 2018 7.334 7.386 7.274 7.300 19,380 -0.04(-0.58%)
Feb 28, 2018 7.403 7.532 7.300 7.343 30,867 -0.01(-0.12%)
Feb 27, 2018 7.437 7.506 7.308 7.351 4,038 -0.11(-1.50%)
Feb 26, 2018 7.549 7.591 7.360 7.463 18,345 -0.05(-0.69%)
Feb 23, 2018 7.506 7.596 7.425 7.515 4,710 +0.00(+0.00%)
Feb 22, 2018 7.480 7.618 7.420 7.515 15,964 -0.08(-1.02%)
Feb 21, 2018 7.635 7.678 7.472 7.592 6,871 -0.02(-0.23%)
Feb 20, 2018 7.669 7.669 7.472 7.609 19,013 -0.09(-1.23%)
Feb 16, 2018 7.703 7.703 7.703 0 -0.01(-0.11%)
Feb 15, 2018 7.652 7.772 7.472 7.712 21,046 +0.07(+0.90%)
Feb 14, 2018 7.600 7.729 7.566 7.643 16,343 +0.00(+0.00%)
Feb 13, 2018 7.592 7.720 7.592 7.643 17,442 +0.04(+0.49%)
Feb 12, 2018 7.811 7.811 7.306 7.606 13,996 -0.21(-2.63%)
Feb 09, 2018 7.666 7.889 7.666 7.811 13,878 +0.14(+1.79%)
Feb 08, 2018 7.426 7.760 7.426 7.674 22,215 +0.25(+3.34%)
Feb 07, 2018 7.589 7.426 7.426 74,712 -0.09(-1.25%)
Feb 06, 2018 7.280 7.537 7.196 7.520 73,140 +0.09(+1.20%)
Feb 05, 2018 7.495 7.512 7.417 7.431 9,108 -0.10(-1.30%)
Feb 02, 2018 7.606 7.606 7.341 7.529 59,692 -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.