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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.576 8.584 8.407 8.460 16,316 -0.13(-1.55%)
May 30, 2019 8.424 8.629 8.424 8.593 31,024 +0.20(+2.33%)
May 29, 2019 8.496 8.576 8.380 8.398 51,420 -0.12(-1.46%)
May 28, 2019 8.567 8.673 8.487 8.522 44,919 -0.10(-1.13%)
May 24, 2019 8.647 8.735 8.496 8.620 24,756 +0.04(+0.41%)
May 23, 2019 8.593 8.708 8.531 8.584 10,010 -0.01(-0.10%)
May 22, 2019 8.664 8.744 8.549 8.593 16,942 -0.04(-0.51%)
May 21, 2019 8.549 8.655 8.531 8.638 21,350 +0.13(+1.57%)
May 20, 2019 8.540 8.682 8.487 8.504 29,340 -0.04(-0.42%)
May 17, 2019 8.424 8.638 8.402 8.540 106,903 +0.06(+0.73%)
May 16, 2019 8.478 8.638 8.442 8.478 7,396 +0.02(+0.25%)
May 15, 2019 8.510 8.607 8.410 8.456 9,504 -0.15(-1.75%)
May 14, 2019 8.350 8.607 8.341 8.607 6,857 +0.26(+3.08%)
May 13, 2019 8.456 8.474 8.342 8.350 12,295 -0.16(-1.93%)
May 10, 2019 8.381 8.616 8.327 8.514 24,142 +0.10(+1.21%)
May 09, 2019 8.448 8.501 8.244 8.412 12,377 -0.07(-0.84%)
May 08, 2019 8.607 8.607 8.465 8.483 7,042 -0.04(-0.42%)
May 07, 2019 8.527 8.616 8.483 8.518 6,953 +0.01(+0.10%)
May 06, 2019 8.510 8.598 8.465 8.510 14,360 -0.09(-1.03%)
May 03, 2019 8.616 8.616 8.510 8.598 9,476 +0.03(+0.31%)
May 02, 2019 8.607 8.616 8.527 8.572 7,852 +0.01(+0.10%)
May 01, 2019 8.669 8.669 8.523 8.563 14,559 -0.08(-0.92%)
Apr 30, 2019 8.651 8.687 8.581 8.643 98,699 -0.02(-0.20%)
Apr 29, 2019 8.579 8.722 8.579 8.660 13,172 +0.02(+0.21%)
Apr 26, 2019 8.589 8.713 8.563 8.643 19,967 +0.12(+1.46%)
Apr 25, 2019 8.607 8.713 8.518 8.518 14,538 -0.12(-1.44%)
Apr 24, 2019 8.731 8.731 8.607 8.643 41,845 -0.03(-0.31%)
Apr 23, 2019 8.554 8.731 8.554 8.669 11,895 +0.06(+0.72%)
Apr 22, 2019 8.598 8.678 8.545 8.607 7,155 +0.03(+0.31%)
Apr 18, 2019 8.581 8.660 8.554 8.581 33,844 -0.04(-0.41%)
Apr 17, 2019 8.634 8.643 8.439 8.616 19,269 +0.06(+0.73%)
Apr 16, 2019 8.625 8.625 8.536 8.554 10,288 -0.02(-0.21%)
Apr 15, 2019 8.554 8.669 8.421 8.572 8,833 +0.07(+0.77%)
Apr 12, 2019 8.612 8.665 8.391 8.506 20,357 +0.00(+0.00%)
Apr 11, 2019 8.550 8.568 8.471 8.506 5,491 -0.06(-0.72%)
Apr 10, 2019 8.550 8.568 8.444 8.568 5,135 +0.04(+0.52%)
Apr 09, 2019 8.577 8.577 8.515 8.524 7,967 -0.05(-0.62%)
Apr 08, 2019 8.709 8.709 8.577 8.577 8,136 -0.13(-1.52%)
Apr 05, 2019 8.559 8.709 8.559 8.709 7,916 +0.17(+1.97%)
Apr 04, 2019 8.816 8.816 8.533 8.541 10,303 -0.22(-2.52%)
Apr 03, 2019 8.762 8.762 8.677 8.762 4,964 +0.02(+0.20%)
Apr 02, 2019 8.824 8.833 8.612 8.745 11,034 -0.07(-0.80%)
Apr 01, 2019 8.939 8.939 8.726 8.816 18,551 +0.14(+1.63%)
Mar 29, 2019 8.842 8.842 8.594 8.674 13,345 -0.07(-0.76%)
Mar 28, 2019 8.833 8.886 8.709 8.740 4,783 -0.08(-0.95%)
Mar 27, 2019 8.665 8.860 8.621 8.824 10,934 +0.04(+0.40%)
Mar 26, 2019 8.798 8.824 8.656 8.789 6,772 +0.08(+0.96%)
Mar 25, 2019 8.692 8.804 8.665 8.705 6,506 +0.00(+0.05%)
Mar 22, 2019 8.701 8.833 8.648 8.701 26,577 -0.01(-0.10%)
Mar 21, 2019 8.550 8.816 8.544 8.709 20,036 +0.17(+1.97%)
Mar 20, 2019 8.586 8.736 8.533 8.541 18,544 -0.04(-0.41%)
Mar 19, 2019 8.656 8.754 8.577 8.577 9,775 -0.10(-1.12%)
Mar 18, 2019 8.701 8.736 8.550 8.674 13,280 -0.11(-1.21%)
Mar 15, 2019 8.427 9.107 8.409 8.780 115,696 +0.34(+3.98%)
Mar 14, 2019 8.294 8.471 8.294 8.444 8,279 +0.06(+0.67%)
Mar 13, 2019 8.379 8.456 8.335 8.388 19,302 +0.01(+0.11%)
Mar 12, 2019 8.599 8.599 8.379 8.379 27,434 -0.26(-3.06%)
Mar 11, 2019 8.582 8.723 8.484 8.643 13,517 +0.20(+2.40%)
Mar 08, 2019 8.635 8.778 8.441 8.441 15,193 -0.16(-1.85%)
Mar 07, 2019 9.005 9.005 8.582 8.599 11,225 -0.44(-4.88%)
Mar 06, 2019 8.837 9.040 8.687 9.040 50,386 +0.27(+3.12%)
Mar 05, 2019 8.383 8.802 8.358 8.767 28,736 +0.39(+4.63%)
Mar 04, 2019 8.282 8.467 8.282 8.379 11,079 +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.