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 -0.10 (-0.82%)
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 29, 2020 9.863 10.00 9.708 9.817 15,001 -0.08(-0.83%)
May 28, 2020 10.14 10.26 9.835 9.899 27,701 -0.11(-1.09%)
May 27, 2020 9.479 10.05 9.461 10.01 31,260 +0.47(+4.88%)
May 26, 2020 9.351 9.708 9.242 9.543 32,630 +0.47(+5.24%)
May 22, 2020 9.324 9.324 8.950 9.068 46,647 -0.26(-2.74%)
May 21, 2020 9.571 9.635 9.324 9.324 17,378 -0.30(-3.13%)
May 20, 2020 9.607 9.708 9.504 9.625 25,344 +0.19(+2.03%)
May 19, 2020 10.09 10.09 9.388 9.434 21,180 -0.79(-7.77%)
May 18, 2020 9.817 10.46 9.817 10.23 63,957 +0.60(+6.26%)
May 15, 2020 9.324 9.625 9.144 9.625 42,815 +0.36(+3.84%)
May 14, 2020 9.068 9.315 8.922 9.269 68,639 +0.13(+1.44%)
May 13, 2020 9.302 9.338 8.928 9.138 55,445 -0.24(-2.53%)
May 12, 2020 9.976 9.976 9.283 9.375 30,284 -0.45(-4.55%)
May 11, 2020 10.15 10.28 9.821 9.821 27,188 -0.49(-4.77%)
May 08, 2020 10.06 10.47 10.06 10.31 20,965 +0.43(+4.33%)
May 07, 2020 9.930 10.12 9.794 9.885 19,494 +0.12(+1.21%)
May 06, 2020 10.01 10.01 9.739 9.766 21,434 -0.06(-0.65%)
May 05, 2020 9.794 10.03 9.766 9.830 18,075 +0.16(+1.70%)
May 04, 2020 9.648 9.730 9.521 9.666 19,620 -0.05(-0.47%)
May 01, 2020 9.666 9.812 9.566 9.712 30,185 -0.08(-0.84%)
Apr 30, 2020 9.857 10.09 9.566 9.794 31,485 -0.19(-1.92%)
Apr 29, 2020 9.548 10.19 9.347 9.985 38,430 +0.67(+7.14%)
Apr 28, 2020 9.712 9.712 9.247 9.320 248,940 -0.11(-1.16%)
Apr 27, 2020 9.420 9.548 9.375 9.429 24,888 +0.12(+1.27%)
Apr 24, 2020 9.247 9.557 9.239 9.311 21,843 +0.02(+0.20%)
Apr 23, 2020 9.165 9.509 9.147 9.293 37,702 +0.07(+0.79%)
Apr 22, 2020 9.365 9.429 9.156 9.220 21,266 -0.05(-0.59%)
Apr 21, 2020 9.138 9.429 9.056 9.274 21,914 -0.06(-0.68%)
Apr 20, 2020 9.347 9.502 9.028 9.338 64,612 -0.12(-1.25%)
Apr 17, 2020 9.493 9.493 9.220 9.457 28,209 +0.17(+1.86%)
Apr 16, 2020 9.557 9.693 9.138 9.283 47,138 -0.28(-2.95%)
Apr 15, 2020 9.785 9.785 9.256 9.566 42,416 -0.46(-4.60%)
Apr 14, 2020 9.518 10.27 9.518 10.03 30,963 +0.77(+8.35%)
Apr 13, 2020 10.64 10.64 9.090 9.254 73,898 -1.40(-13.14%)
Apr 09, 2020 9.509 11.23 9.386 10.65 95,154 +1.36(+14.68%)
Apr 08, 2020 9.236 9.494 9.009 9.290 32,426 +0.15(+1.69%)
Apr 07, 2020 9.363 9.363 9.000 9.136 57,816 -0.25(-2.62%)
Apr 06, 2020 9.045 9.654 9.045 9.381 70,932 +0.53(+5.95%)
Apr 03, 2020 9.063 9.309 8.636 8.854 28,601 -0.34(-3.66%)
Apr 02, 2020 8.718 9.290 8.718 9.190 25,719 +0.39(+4.44%)
Apr 01, 2020 8.927 9.196 8.263 8.800 69,286 -0.46(-5.00%)
Mar 31, 2020 9.154 9.318 8.768 9.263 50,401 +0.05(+0.59%)
Mar 30, 2020 8.990 9.572 8.893 9.209 22,192 +0.33(+3.68%)
Mar 27, 2020 9.081 9.345 8.881 8.881 36,301 -0.29(-3.17%)
Mar 26, 2020 9.081 9.436 9.072 9.172 47,195 +0.04(+0.40%)
Mar 25, 2020 9.363 9.436 8.672 9.136 31,966 -0.29(-3.09%)
Mar 24, 2020 8.918 9.427 8.637 9.427 56,596 +0.82(+9.50%)
Mar 23, 2020 9.163 9.163 7.927 8.609 58,541 -0.61(-6.61%)
Mar 20, 2020 9.209 9.295 8.600 9.218 80,524 +0.00(+0.00%)
Mar 19, 2020 8.600 9.417 8.590 9.218 43,115 +0.70(+8.22%)
Mar 18, 2020 9.227 9.318 7.736 8.518 64,895 -1.07(-11.18%)
Mar 17, 2020 8.890 10.05 8.709 9.590 65,333 +0.49(+5.39%)
Mar 16, 2020 9.118 9.523 8.983 9.100 46,245 -1.03(-10.19%)
Mar 13, 2020 9.524 10.13 8.971 10.13 58,098 +1.05(+11.59%)
Mar 12, 2020 9.416 9.833 8.980 9.080 121,064 -0.99(-9.82%)
Mar 11, 2020 10.83 10.87 9.833 10.07 42,840 -1.00(-9.02%)
Mar 10, 2020 10.68 11.14 10.20 11.07 67,976 +0.66(+6.36%)
Mar 09, 2020 10.42 10.78 10.34 10.40 68,464 -0.60(-5.44%)
Mar 06, 2020 11.34 11.43 10.83 11.00 28,001 -0.45(-3.96%)
Mar 05, 2020 11.41 11.79 11.20 11.46 55,522 -0.28(-2.40%)
Mar 04, 2020 10.82 11.74 10.82 11.74 46,420 +0.92(+8.47%)
Mar 03, 2020 11.34 11.58 10.69 10.82 40,749 -0.44(-3.95%)
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.