Skip to main content

Global Water Reso (NQ: GWRS )

12.10 -0.12 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.86 16.04 15.71 15.94 20,361 -0.05(-0.29%)
May 27, 2021 15.95 16.05 15.70 15.99 23,974 +0.22(+1.42%)
May 26, 2021 15.55 15.85 15.49 15.76 16,148 +0.27(+1.75%)
May 25, 2021 15.91 15.91 15.45 15.49 15,857 -0.43(-2.70%)
May 24, 2021 16.16 16.16 15.86 15.92 16,482 -0.17(-1.04%)
May 21, 2021 16.11 16.30 15.93 16.09 15,245 +0.13(+0.82%)
May 20, 2021 15.31 15.99 15.30 15.96 22,129 +0.66(+4.33%)
May 19, 2021 15.59 15.59 15.26 15.29 17,994 -0.39(-2.50%)
May 18, 2021 15.53 15.77 15.53 15.69 9,355 -0.01(-0.06%)
May 17, 2021 15.75 15.90 15.56 15.70 20,865 -0.19(-1.17%)
May 14, 2021 15.63 16.06 15.63 15.88 123,102 +0.31(+1.98%)
May 13, 2021 14.81 15.62 14.80 15.57 20,581 +0.84(+5.73%)
May 12, 2021 15.31 15.42 14.73 14.73 24,218 -0.47(-3.07%)
May 11, 2021 14.76 15.30 14.76 15.20 12,589 +0.30(+2.00%)
May 10, 2021 15.54 15.80 14.88 14.90 38,291 -0.55(-3.56%)
May 07, 2021 15.37 15.67 15.30 15.45 20,868 +0.07(+0.48%)
May 06, 2021 15.37 15.55 15.34 15.37 17,961 -0.08(-0.54%)
May 05, 2021 15.46 15.46 15.36 15.46 13,030 +0.15(+0.97%)
May 04, 2021 15.90 15.90 15.22 15.31 31,356 -0.68(-4.25%)
May 03, 2021 16.02 16.24 15.83 15.99 15,544 +0.10(+0.65%)
Apr 30, 2021 15.62 15.97 15.62 15.89 27,475 +0.14(+0.89%)
Apr 29, 2021 15.89 16.00 15.45 15.75 17,394 +0.01(+0.06%)
Apr 28, 2021 16.13 16.13 15.64 15.74 15,361 -0.33(-2.03%)
Apr 27, 2021 16.35 16.35 15.84 16.06 15,694 -0.20(-1.26%)
Apr 26, 2021 16.31 16.55 16.16 16.27 21,160 +0.00(+0.00%)
Apr 23, 2021 15.80 16.30 15.77 16.27 16,850 +0.47(+2.95%)
Apr 22, 2021 15.48 16.10 15.48 15.80 23,410 +0.37(+2.42%)
Apr 21, 2021 15.76 16.02 15.41 15.43 36,602 -0.53(-3.33%)
Apr 20, 2021 16.01 16.19 15.96 15.96 18,924 -0.15(-0.92%)
Apr 19, 2021 16.39 16.39 15.87 16.11 23,030 -0.32(-1.93%)
Apr 16, 2021 16.77 16.77 16.21 16.43 20,714 -0.34(-2.06%)
Apr 15, 2021 16.48 16.91 16.45 16.77 26,978 +0.45(+2.77%)
Apr 14, 2021 16.07 16.37 16.01 16.32 19,077 +0.15(+0.92%)
Apr 13, 2021 15.75 16.21 15.43 16.17 19,102 +0.33(+2.11%)
Apr 12, 2021 15.83 16.00 15.63 15.84 13,094 -0.02(-0.12%)
Apr 09, 2021 15.60 15.85 15.31 15.85 17,411 +0.25(+1.61%)
Apr 08, 2021 15.47 15.68 15.23 15.60 15,490 +0.07(+0.48%)
Apr 07, 2021 15.65 15.81 15.24 15.53 25,562 -0.08(-0.54%)
Apr 06, 2021 15.75 16.02 15.58 15.61 19,753 -0.14(-0.89%)
Apr 05, 2021 15.57 15.81 15.50 15.75 35,577 +0.38(+2.48%)
Apr 01, 2021 15.18 15.43 15.18 15.37 18,915 +0.20(+1.29%)
Mar 31, 2021 15.25 15.55 15.05 15.18 36,655 +0.15(+0.99%)
Mar 30, 2021 15.15 15.22 15.03 15.03 22,635 -0.12(-0.80%)
Mar 29, 2021 15.49 15.61 15.09 15.15 30,833 -0.34(-2.22%)
Mar 26, 2021 15.72 15.82 15.44 15.49 22,247 -0.23(-1.48%)
Mar 25, 2021 15.18 15.72 14.95 15.72 160,220 +0.47(+3.05%)
Mar 24, 2021 15.75 15.97 15.17 15.26 43,836 -0.29(-1.85%)
Mar 23, 2021 15.50 15.92 15.43 15.55 66,737 +0.12(+0.78%)
Mar 22, 2021 16.12 16.12 15.35 15.43 65,690 -0.67(-4.16%)
Mar 19, 2021 15.98 16.35 15.98 16.10 168,200 +0.07(+0.41%)
Mar 18, 2021 16.05 16.35 15.95 16.03 65,917 +0.05(+0.29%)
Mar 17, 2021 16.09 16.25 15.96 15.98 20,669 -0.18(-1.09%)
Mar 16, 2021 16.46 16.53 16.03 16.16 11,848 -0.28(-1.67%)
Mar 15, 2021 16.72 16.72 16.13 16.44 27,349 -0.28(-1.67%)
Mar 12, 2021 16.46 16.74 16.46 16.72 17,973 +0.21(+1.30%)
Mar 11, 2021 16.55 16.72 16.27 16.50 31,019 +0.18(+1.08%)
Mar 10, 2021 16.72 16.81 16.29 16.33 24,598 -0.27(-1.62%)
Mar 09, 2021 15.99 16.85 15.95 16.59 36,329 +0.74(+4.69%)
Mar 08, 2021 15.74 16.16 15.52 15.85 21,717 +0.20(+1.25%)
Mar 05, 2021 15.55 16.26 15.32 15.66 65,758 +0.38(+2.49%)
Mar 04, 2021 16.56 16.79 14.95 15.28 60,354 -1.31(-7.90%)
Mar 03, 2021 16.50 16.77 16.48 16.59 31,807 +0.09(+0.56%)
Mar 02, 2021 16.72 16.72 16.45 16.49 21,221 -0.10(-0.62%)
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.