Skip to main content

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.70 10.88 10.57 10.86 33,473 +0.22(+2.10%)
May 05, 2023 10.70 10.80 10.55 10.63 29,142 +0.04(+0.37%)
May 04, 2023 10.70 10.72 10.54 10.59 27,979 +0.04(+0.37%)
May 03, 2023 10.54 10.88 10.54 10.56 24,339 +0.02(+0.18%)
May 02, 2023 10.76 10.80 10.34 10.54 27,960 -0.16(-1.54%)
May 01, 2023 10.83 10.83 10.59 10.70 24,505 +0.05(+0.46%)
Apr 28, 2023 10.26 10.89 10.22 10.65 68,757 +0.38(+3.69%)
Apr 27, 2023 10.43 10.54 10.14 10.27 37,651 -0.12(-1.12%)
Apr 26, 2023 10.44 10.61 10.30 10.39 27,445 -0.08(-0.74%)
Apr 25, 2023 10.76 10.82 10.44 10.47 19,394 -0.31(-2.88%)
Apr 24, 2023 10.88 10.91 10.78 10.78 18,167 -0.15(-1.33%)
Apr 21, 2023 11.22 11.32 10.92 10.92 32,278 -0.41(-3.60%)
Apr 20, 2023 11.49 11.65 11.23 11.33 25,125 -0.19(-1.68%)
Apr 19, 2023 11.58 11.82 11.48 11.53 17,747 -0.12(-1.00%)
Apr 18, 2023 11.68 11.73 11.56 11.64 14,767 -0.12(-0.99%)
Apr 17, 2023 11.90 11.92 11.57 11.76 17,522 -0.07(-0.57%)
Apr 14, 2023 12.14 12.28 11.77 11.83 18,989 -0.39(-3.18%)
Apr 13, 2023 12.13 12.30 12.02 12.22 16,905 -0.02(-0.20%)
Apr 12, 2023 12.28 12.35 12.18 12.24 5,822 -0.03(-0.24%)
Apr 11, 2023 12.12 12.38 12.12 12.27 10,496 +0.25(+2.10%)
Apr 10, 2023 11.87 12.15 11.86 12.02 16,574 +0.10(+0.81%)
Apr 06, 2023 11.92 11.99 11.77 11.92 12,828 +0.07(+0.57%)
Apr 05, 2023 12.01 12.10 11.82 11.85 13,768 -0.15(-1.21%)
Apr 04, 2023 11.87 12.02 11.87 12.00 10,460 +0.00(+0.00%)
Apr 03, 2023 11.99 12.13 11.89 12.00 18,609 -0.05(-0.40%)
Mar 31, 2023 12.12 12.15 11.98 12.05 19,517 +0.01(+0.08%)
Mar 30, 2023 12.25 12.25 11.95 12.04 8,936 -0.08(-0.64%)
Mar 29, 2023 12.11 12.17 11.96 12.11 9,535 +0.05(+0.40%)
Mar 28, 2023 12.11 12.22 12.03 12.07 9,725 -0.09(-0.72%)
Mar 27, 2023 12.01 12.16 11.85 12.15 24,728 +0.21(+1.79%)
Mar 24, 2023 11.76 12.02 11.69 11.94 20,965 +0.18(+1.57%)
Mar 23, 2023 11.98 12.03 11.64 11.76 21,225 -0.22(-1.86%)
Mar 22, 2023 12.35 12.35 11.97 11.98 17,338 -0.37(-2.98%)
Mar 21, 2023 12.58 12.58 12.25 12.35 28,129 -0.11(-0.86%)
Mar 20, 2023 12.39 12.51 12.30 12.45 28,307 +0.13(+1.02%)
Mar 17, 2023 12.19 12.41 12.07 12.33 46,781 +0.13(+1.03%)
Mar 16, 2023 11.96 12.30 11.96 12.20 17,785 +0.08(+0.68%)
Mar 15, 2023 12.08 12.23 11.76 12.12 37,286 -0.01(-0.08%)
Mar 14, 2023 12.04 12.23 11.70 12.13 29,225 +0.29(+2.45%)
Mar 13, 2023 11.73 12.01 11.71 11.84 19,442 +0.04(+0.33%)
Mar 10, 2023 12.03 12.07 11.75 11.80 33,507 -0.26(-2.17%)
Mar 09, 2023 12.35 12.46 12.02 12.06 21,617 -0.20(-1.66%)
Mar 08, 2023 12.30 12.30 12.02 12.26 18,098 +0.05(+0.40%)
Mar 07, 2023 12.26 12.26 12.13 12.22 7,776 +0.00(+0.00%)
Mar 06, 2023 12.12 12.28 12.03 12.22 35,386 +0.03(+0.24%)
Mar 03, 2023 12.18 12.25 12.06 12.19 32,979 +0.33(+2.77%)
Mar 02, 2023 12.44 12.44 11.63 11.86 57,714 -0.66(-5.26%)
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.