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

Global Water Reso (NQ: GWRS )

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2019 8.599 8.608 8.430 8.483 16,272 -0.13(-1.55%)
May 30, 2019 8.447 8.652 8.447 8.617 30,940 +0.20(+2.33%)
May 29, 2019 8.519 8.599 8.403 8.421 51,281 -0.12(-1.46%)
May 28, 2019 8.590 8.697 8.510 8.545 44,797 -0.10(-1.13%)
May 24, 2019 8.670 8.759 8.519 8.643 24,689 +0.04(+0.41%)
May 23, 2019 8.617 8.732 8.554 8.608 9,983 -0.01(-0.10%)
May 22, 2019 8.688 8.768 8.572 8.617 16,896 -0.04(-0.51%)
May 21, 2019 8.572 8.679 8.554 8.661 21,292 +0.13(+1.57%)
May 20, 2019 8.563 8.706 8.510 8.528 29,261 -0.04(-0.42%)
May 17, 2019 8.447 8.661 8.425 8.563 106,613 +0.06(+0.73%)
May 16, 2019 8.501 8.661 8.465 8.501 7,376 +0.02(+0.25%)
May 15, 2019 8.533 8.631 8.433 8.480 9,478 -0.15(-1.75%)
May 14, 2019 8.373 8.631 8.364 8.631 6,839 +0.26(+3.08%)
May 13, 2019 8.480 8.497 8.365 8.373 12,262 -0.16(-1.93%)
May 10, 2019 8.404 8.640 8.350 8.537 24,076 +0.10(+1.21%)
May 09, 2019 8.471 8.524 8.266 8.435 12,344 -0.07(-0.84%)
May 08, 2019 8.631 8.631 8.488 8.506 7,023 -0.04(-0.42%)
May 07, 2019 8.551 8.640 8.506 8.542 6,934 +0.01(+0.10%)
May 06, 2019 8.533 8.622 8.488 8.533 14,320 -0.09(-1.03%)
May 03, 2019 8.640 8.640 8.533 8.622 9,450 +0.03(+0.31%)
May 02, 2019 8.631 8.640 8.551 8.595 7,831 +0.01(+0.10%)
May 01, 2019 8.693 8.693 8.546 8.586 14,520 -0.08(-0.92%)
Apr 30, 2019 8.675 8.711 8.604 8.666 98,430 -0.02(-0.20%)
Apr 29, 2019 8.602 8.746 8.602 8.684 13,136 +0.02(+0.21%)
Apr 26, 2019 8.613 8.737 8.586 8.666 19,913 +0.12(+1.46%)
Apr 25, 2019 8.631 8.737 8.542 8.542 14,498 -0.12(-1.44%)
Apr 24, 2019 8.755 8.755 8.630 8.666 41,731 -0.03(-0.31%)
Apr 23, 2019 8.577 8.755 8.577 8.693 11,862 +0.06(+0.72%)
Apr 22, 2019 8.622 8.702 8.568 8.631 7,136 +0.03(+0.31%)
Apr 18, 2019 8.604 8.684 8.577 8.604 33,751 -0.04(-0.41%)
Apr 17, 2019 8.657 8.666 8.462 8.640 19,217 +0.06(+0.73%)
Apr 16, 2019 8.648 8.648 8.559 8.577 10,260 -0.02(-0.21%)
Apr 15, 2019 8.577 8.693 8.444 8.595 8,809 +0.07(+0.77%)
Apr 12, 2019 8.636 8.689 8.414 8.529 20,301 +0.00(+0.00%)
Apr 11, 2019 8.574 8.592 8.494 8.529 5,476 -0.06(-0.72%)
Apr 10, 2019 8.574 8.592 8.467 8.592 5,121 +0.04(+0.52%)
Apr 09, 2019 8.600 8.600 8.538 8.547 7,945 -0.05(-0.62%)
Apr 08, 2019 8.733 8.733 8.600 8.600 8,113 -0.13(-1.52%)
Apr 05, 2019 8.583 8.733 8.583 8.733 7,895 +0.17(+1.97%)
Apr 04, 2019 8.840 8.840 8.556 8.565 10,274 -0.22(-2.52%)
Apr 03, 2019 8.787 8.787 8.700 8.787 4,951 +0.02(+0.20%)
Apr 02, 2019 8.849 8.857 8.636 8.769 11,004 -0.07(-0.80%)
Apr 01, 2019 8.964 8.964 8.750 8.840 18,500 +0.14(+1.63%)
Mar 29, 2019 8.866 8.866 8.617 8.698 13,308 -0.07(-0.76%)
Mar 28, 2019 8.857 8.911 8.733 8.764 4,770 -0.08(-0.95%)
Mar 27, 2019 8.689 8.884 8.645 8.849 10,904 +0.04(+0.40%)
Mar 26, 2019 8.822 8.849 8.680 8.813 6,753 +0.08(+0.96%)
Mar 25, 2019 8.716 8.828 8.689 8.729 6,488 +0.00(+0.05%)
Mar 22, 2019 8.725 8.857 8.671 8.725 26,504 -0.01(-0.10%)
Mar 21, 2019 8.574 8.840 8.568 8.733 19,981 +0.17(+1.97%)
Mar 20, 2019 8.609 8.760 8.556 8.565 18,493 -0.04(-0.41%)
Mar 19, 2019 8.680 8.778 8.600 8.600 9,749 -0.10(-1.12%)
Mar 18, 2019 8.725 8.760 8.574 8.698 13,244 -0.11(-1.21%)
Mar 15, 2019 8.450 9.132 8.432 8.804 115,379 +0.34(+3.98%)
Mar 14, 2019 8.317 8.494 8.317 8.467 8,257 +0.06(+0.67%)
Mar 13, 2019 8.402 8.479 8.358 8.411 19,248 +0.01(+0.11%)
Mar 12, 2019 8.623 8.623 8.402 8.402 27,359 -0.27(-3.06%)
Mar 11, 2019 8.605 8.747 8.507 8.667 13,480 +0.20(+2.40%)
Mar 08, 2019 8.658 8.803 8.464 8.464 15,151 -0.16(-1.85%)
Mar 07, 2019 9.030 9.030 8.605 8.623 11,195 -0.44(-4.88%)
Mar 06, 2019 8.862 9.065 8.711 9.065 50,248 +0.27(+3.12%)
Mar 05, 2019 8.407 8.826 8.381 8.791 28,657 +0.39(+4.63%)
Mar 04, 2019 8.305 8.490 8.305 8.402 11,049 +0.04(+0.53%)
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.