Skip to main content

Global Water Reso (NQ: GWRS )

12.10 +0.05 (+0.41%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.25 15.55 15.06 15.18 36,649 +0.15(+0.99%)
Mar 30, 2021 15.15 15.22 15.03 15.03 22,631 -0.12(-0.80%)
Mar 29, 2021 15.49 15.61 15.09 15.15 30,828 -0.34(-2.22%)
Mar 26, 2021 15.73 15.82 15.44 15.49 22,243 -0.23(-1.48%)
Mar 25, 2021 15.18 15.73 14.95 15.73 160,190 +0.47(+3.05%)
Mar 24, 2021 15.76 15.97 15.17 15.26 43,828 -0.29(-1.86%)
Mar 23, 2021 15.50 15.92 15.43 15.55 66,725 +0.12(+0.78%)
Mar 22, 2021 16.12 16.12 15.36 15.43 65,678 -0.67(-4.16%)
Mar 19, 2021 15.98 16.35 15.98 16.10 168,169 +0.07(+0.41%)
Mar 18, 2021 16.05 16.35 15.95 16.03 65,905 +0.05(+0.29%)
Mar 17, 2021 16.09 16.25 15.96 15.99 20,666 -0.18(-1.09%)
Mar 16, 2021 16.46 16.54 16.03 16.16 11,845 -0.28(-1.67%)
Mar 15, 2021 16.73 16.73 16.13 16.44 27,344 -0.28(-1.67%)
Mar 12, 2021 16.47 16.75 16.47 16.72 17,969 +0.21(+1.29%)
Mar 11, 2021 16.55 16.73 16.27 16.50 31,013 +0.18(+1.08%)
Mar 10, 2021 16.73 16.81 16.29 16.33 24,594 -0.27(-1.62%)
Mar 09, 2021 15.99 16.85 15.96 16.60 36,322 +0.74(+4.69%)
Mar 08, 2021 15.74 16.16 15.52 15.85 21,713 +0.20(+1.25%)
Mar 05, 2021 15.56 16.26 15.32 15.66 65,746 +0.38(+2.49%)
Mar 04, 2021 16.56 16.79 14.95 15.28 60,343 -1.31(-7.90%)
Mar 03, 2021 16.50 16.77 16.48 16.59 31,801 +0.09(+0.56%)
Mar 02, 2021 16.72 16.73 16.45 16.50 21,217 -0.10(-0.62%)
Mar 01, 2021 16.43 16.68 16.37 16.60 38,017 +0.49(+3.06%)
Feb 26, 2021 15.80 16.49 15.80 16.11 38,199 +0.29(+1.82%)
Feb 25, 2021 16.12 16.27 15.74 15.82 21,346 -0.14(-0.87%)
Feb 24, 2021 15.89 16.20 15.57 15.96 36,417 +0.03(+0.18%)
Feb 23, 2021 15.80 16.10 15.44 15.93 25,749 +0.07(+0.47%)
Feb 22, 2021 15.86 15.94 15.68 15.85 24,973 +0.06(+0.35%)
Feb 19, 2021 15.16 15.94 15.16 15.80 44,225 +0.68(+4.49%)
Feb 18, 2021 15.41 15.76 15.10 15.12 21,026 -0.40(-2.57%)
Feb 17, 2021 16.04 16.04 15.39 15.52 18,128 -0.20(-1.30%)
Feb 16, 2021 16.23 16.23 15.45 15.72 27,745 -0.26(-1.63%)
Feb 12, 2021 16.54 16.67 15.78 15.98 17,539 -0.56(-3.37%)
Feb 11, 2021 16.66 16.74 16.31 16.54 35,287 +0.03(+0.19%)
Feb 10, 2021 16.64 16.71 16.43 16.51 67,517 +0.05(+0.28%)
Feb 09, 2021 16.37 16.52 16.19 16.46 48,624 -0.02(-0.11%)
Feb 08, 2021 15.77 16.53 15.59 16.48 53,388 +0.88(+5.65%)
Feb 05, 2021 15.46 15.76 15.42 15.60 20,365 +0.29(+1.88%)
Feb 04, 2021 15.32 15.37 15.22 15.31 24,747 +0.07(+0.43%)
Feb 03, 2021 15.38 15.54 15.13 15.25 23,372 -0.16(-1.02%)
Feb 02, 2021 15.08 15.55 14.96 15.41 36,739 +0.41(+2.72%)
Feb 01, 2021 14.99 15.05 14.82 15.00 31,168 +0.08(+0.56%)
Jan 29, 2021 14.82 15.08 14.51 14.91 31,248 +0.27(+1.84%)
Jan 28, 2021 14.85 14.92 14.19 14.64 39,136 -0.07(-0.50%)
Jan 27, 2021 14.78 15.15 14.29 14.72 53,616 -0.36(-2.40%)
Jan 26, 2021 15.39 15.55 14.98 15.08 33,294 -0.31(-1.99%)
Jan 25, 2021 15.48 15.66 15.11 15.39 24,085 -0.05(-0.30%)
Jan 22, 2021 15.12 15.61 15.05 15.43 31,140 +0.30(+1.96%)
Jan 21, 2021 15.71 15.71 15.10 15.14 20,370 -0.53(-3.38%)
Jan 20, 2021 15.72 15.76 15.48 15.67 221,092 -0.02(-0.12%)
Jan 19, 2021 15.59 15.70 15.31 15.68 34,442 +0.36(+2.36%)
Jan 15, 2021 15.34 15.60 15.29 15.32 19,934 -0.05(-0.30%)
Jan 14, 2021 15.48 15.76 15.31 15.37 20,869 +0.02(+0.15%)
Jan 13, 2021 15.10 15.47 15.10 15.35 21,546 +0.12(+0.79%)
Jan 12, 2021 15.01 15.23 14.85 15.23 21,383 +0.31(+2.05%)
Jan 11, 2021 15.65 15.74 14.90 14.92 28,527 -0.72(-4.62%)
Jan 08, 2021 15.92 16.01 15.39 15.64 44,998 +0.03(+0.18%)
Jan 07, 2021 14.36 15.76 14.36 15.61 58,714 +1.52(+10.78%)
Jan 06, 2021 13.70 14.48 13.69 14.10 39,817 +0.58(+4.32%)
Jan 05, 2021 13.64 13.89 13.35 13.51 41,857 -0.08(-0.61%)
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.