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

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 10.21 10.21 9.886 9.932 10,079 -0.20(-2.00%)
Sep 29, 2020 10.09 10.27 9.904 10.13 6,627 +0.06(+0.55%)
Sep 28, 2020 10.13 10.15 9.830 10.08 13,506 +0.10(+1.02%)
Sep 25, 2020 9.498 10.16 9.498 9.978 24,096 +0.35(+3.64%)
Sep 24, 2020 9.904 9.904 9.609 9.628 10,898 -0.10(-1.04%)
Sep 23, 2020 9.999 10.00 9.600 9.729 28,260 -0.36(-3.56%)
Sep 22, 2020 9.941 10.12 9.821 10.09 13,729 +0.18(+1.77%)
Sep 21, 2020 10.14 10.31 9.858 9.913 83,550 -0.40(-3.84%)
Sep 18, 2020 10.42 10.42 10.13 10.31 59,806 -0.03(-0.27%)
Sep 17, 2020 10.34 10.50 10.12 10.34 9,612 -0.04(-0.35%)
Sep 16, 2020 10.48 10.54 10.36 10.37 18,377 -0.06(-0.62%)
Sep 15, 2020 10.49 10.56 10.43 10.44 6,865 +0.04(+0.39%)
Sep 14, 2020 10.34 10.44 10.25 10.40 17,312 +0.18(+1.80%)
Sep 11, 2020 10.27 10.30 10.20 10.21 14,031 +0.03(+0.27%)
Sep 10, 2020 10.39 10.39 10.14 10.19 14,038 -0.20(-1.95%)
Sep 09, 2020 10.27 10.45 10.25 10.39 17,449 +0.08(+0.80%)
Sep 08, 2020 10.11 10.36 10.11 10.31 32,170 -0.06(-0.53%)
Sep 04, 2020 10.34 10.43 10.11 10.36 21,428 +0.16(+1.53%)
Sep 03, 2020 10.39 10.39 10.10 10.20 22,142 -0.26(-2.46%)
Sep 02, 2020 10.28 10.46 10.11 10.46 42,986 +0.35(+3.46%)
Sep 01, 2020 10.10 10.11 9.975 10.11 42,914 -0.05(-0.45%)
Aug 31, 2020 10.16 10.40 10.03 10.16 29,790 -0.05(-0.45%)
Aug 28, 2020 10.24 10.32 10.11 10.20 18,926 +0.05(+0.45%)
Aug 27, 2020 10.27 10.42 10.11 10.16 11,628 -0.05(-0.45%)
Aug 26, 2020 10.26 10.42 10.15 10.20 12,952 +0.00(+0.00%)
Aug 25, 2020 10.25 10.54 10.20 10.20 12,535 +0.00(+0.00%)
Aug 24, 2020 10.39 10.43 10.20 10.20 18,315 -0.13(-1.25%)
Aug 21, 2020 10.54 10.60 10.16 10.33 56,561 -0.28(-2.60%)
Aug 20, 2020 10.70 10.79 10.54 10.61 9,278 -0.19(-1.79%)
Aug 19, 2020 10.98 11.03 10.80 10.80 19,798 -0.23(-2.08%)
Aug 18, 2020 11.07 11.07 10.80 11.03 11,159 +0.00(+0.00%)
Aug 17, 2020 11.03 11.19 10.88 11.03 19,137 +0.01(+0.08%)
Aug 14, 2020 10.92 11.02 10.71 11.02 15,772 +0.01(+0.12%)
Aug 13, 2020 10.70 11.01 10.64 11.01 15,901 +0.37(+3.45%)
Aug 12, 2020 10.55 10.83 10.53 10.64 78,659 +0.11(+1.05%)
Aug 11, 2020 10.80 10.80 10.43 10.53 18,694 -0.08(-0.78%)
Aug 10, 2020 10.39 10.72 9.634 10.62 25,920 +0.23(+2.21%)
Aug 07, 2020 9.863 10.39 9.863 10.39 28,773 +0.50(+5.01%)
Aug 06, 2020 9.982 9.982 9.414 9.891 17,773 +0.00(+0.00%)
Aug 05, 2020 9.808 9.891 9.634 9.891 24,962 +0.07(+0.75%)
Aug 04, 2020 9.625 9.817 9.501 9.817 23,135 +0.11(+1.13%)
Aug 03, 2020 9.661 9.707 9.404 9.707 25,255 +0.17(+1.83%)
Jul 31, 2020 9.606 9.689 9.469 9.533 25,504 -0.17(-1.70%)
Jul 30, 2020 9.634 9.799 9.597 9.698 10,213 -0.07(-0.75%)
Jul 29, 2020 9.652 9.881 9.615 9.771 19,041 +0.18(+1.91%)
Jul 28, 2020 9.634 9.790 9.588 9.588 10,928 -0.06(-0.57%)
Jul 27, 2020 9.927 10.29 9.625 9.643 38,729 -0.34(-3.40%)
Jul 24, 2020 10.01 10.05 9.735 9.982 18,092 +0.08(+0.83%)
Jul 23, 2020 9.781 10.06 9.634 9.900 27,865 +0.04(+0.37%)
Jul 22, 2020 9.872 10.22 9.781 9.863 15,070 -0.06(-0.65%)
Jul 21, 2020 9.918 10.10 9.822 9.927 12,030 +0.14(+1.41%)
Jul 20, 2020 9.927 9.964 9.744 9.790 6,703 -0.17(-1.66%)
Jul 17, 2020 9.964 10.32 9.946 9.955 23,324 -0.07(-0.73%)
Jul 16, 2020 10.06 10.06 9.891 10.03 9,764 -0.01(-0.05%)
Jul 15, 2020 9.970 10.23 9.768 10.03 56,521 +0.19(+1.95%)
Jul 14, 2020 9.915 9.988 9.667 9.841 26,270 +0.02(+0.19%)
Jul 13, 2020 9.640 9.979 9.475 9.823 64,642 +0.32(+3.37%)
Jul 10, 2020 9.301 9.567 9.091 9.503 43,037 +0.15(+1.57%)
Jul 09, 2020 9.347 9.384 9.109 9.356 45,931 -0.04(-0.39%)
Jul 08, 2020 9.365 9.531 9.301 9.393 25,113 +0.03(+0.29%)
Jul 07, 2020 9.548 9.768 9.338 9.365 35,531 -0.30(-3.13%)
Jul 06, 2020 9.951 10.06 9.558 9.667 20,542 -0.34(-3.39%)
Jul 02, 2020 10.03 10.16 9.942 10.01 31,568 +0.07(+0.74%)
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.