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 UNCHANGED
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 (%)
May 31, 2017 8.081 8.081 7.947 7.964 18,336 +0.00(+0.00%)
May 30, 2017 7.619 8.014 7.619 7.964 51,031 +0.33(+4.29%)
May 26, 2017 7.561 7.653 7.561 7.636 43,825 +0.08(+1.11%)
May 25, 2017 7.535 7.577 7.500 7.552 39,920 +0.00(+0.00%)
May 24, 2017 7.645 7.687 7.493 7.552 27,703 -0.02(-0.22%)
May 23, 2017 7.426 7.611 7.241 7.569 65,958 +0.14(+1.92%)
May 22, 2017 7.401 7.493 7.342 7.426 75,519 +0.16(+2.20%)
May 19, 2017 7.250 7.309 7.191 7.267 28,218 +0.10(+1.41%)
May 18, 2017 7.225 7.347 7.149 7.166 32,607 +0.02(+0.24%)
May 17, 2017 7.393 7.393 7.078 7.149 39,437 -0.03(-0.35%)
May 16, 2017 7.267 7.351 7.082 7.174 42,252 -0.03(-0.47%)
May 15, 2017 7.183 7.376 7.157 7.208 37,854 +0.00(+0.03%)
May 12, 2017 7.516 7.545 7.122 7.206 37,164 -0.34(-4.44%)
May 11, 2017 7.524 7.558 7.507 7.541 7,766 -0.03(-0.44%)
May 10, 2017 7.574 7.683 7.541 7.574 11,519 +0.03(+0.44%)
May 09, 2017 7.650 7.801 7.541 7.541 18,625 -0.11(-1.42%)
May 08, 2017 7.583 7.666 7.524 7.650 14,720 +0.07(+0.88%)
May 05, 2017 7.541 7.641 7.541 7.583 19,293 +0.05(+0.67%)
May 04, 2017 7.616 7.616 7.524 7.532 12,819 -0.04(-0.55%)
May 03, 2017 7.566 7.641 7.499 7.574 44,458 -0.03(-0.44%)
May 02, 2017 7.683 7.683 7.558 7.608 5,983 -0.07(-0.87%)
May 01, 2017 7.651 7.692 7.598 7.675 11,214 +0.02(+0.22%)
Apr 28, 2017 7.708 7.708 7.616 7.658 12,596 -0.01(-0.11%)
Apr 27, 2017 7.708 7.725 7.641 7.666 23,018 -0.02(-0.22%)
Apr 26, 2017 7.558 7.842 7.558 7.683 67,780 +0.15(+2.00%)
Apr 25, 2017 7.474 7.541 7.457 7.532 29,221 +0.08(+1.01%)
Apr 24, 2017 7.524 7.524 7.423 7.457 16,908 +0.00(+0.00%)
Apr 21, 2017 7.474 7.516 7.289 7.457 20,733 -0.06(-0.78%)
Apr 20, 2017 7.474 7.516 7.419 7.516 20,313 +0.09(+1.24%)
Apr 19, 2017 7.398 7.507 7.373 7.423 21,301 +0.03(+0.34%)
Apr 18, 2017 7.356 7.432 7.344 7.398 44,753 -0.02(-0.23%)
Apr 17, 2017 7.365 7.419 7.347 7.415 24,677 +0.04(+0.57%)
Apr 13, 2017 7.412 7.423 7.365 7.373 6,705 -0.05(-0.68%)
Apr 12, 2017 7.415 7.532 7.382 7.423 14,712 +0.13(+1.72%)
Apr 11, 2017 7.239 7.306 7.214 7.298 6,689 +0.06(+0.84%)
Apr 10, 2017 7.309 7.337 7.212 7.237 2,631 +0.03(+0.46%)
Apr 07, 2017 7.220 7.254 7.204 7.204 7,180 +0.02(+0.23%)
Apr 06, 2017 7.233 7.233 7.162 7.187 15,692 -0.03(-0.35%)
Apr 05, 2017 7.279 7.279 7.195 7.212 22,198 -0.06(-0.80%)
Apr 04, 2017 7.262 7.279 7.233 7.270 6,892 +0.02(+0.23%)
Apr 03, 2017 7.204 7.279 7.170 7.254 17,917 -0.02(-0.23%)
Mar 31, 2017 7.312 7.321 7.237 7.270 36,500 +0.03(+0.35%)
Mar 30, 2017 7.237 7.312 7.225 7.245 32,932 -0.03(-0.46%)
Mar 29, 2017 7.287 7.362 7.254 7.279 11,528 +0.03(+0.35%)
Mar 28, 2017 7.270 7.479 7.187 7.254 9,407 -0.03(-0.34%)
Mar 27, 2017 7.270 7.321 7.103 7.279 26,514 +0.00(+0.00%)
Mar 24, 2017 7.312 7.371 7.229 7.279 16,518 -0.08(-1.02%)
Mar 23, 2017 7.379 7.438 7.329 7.354 6,430 +0.02(+0.23%)
Mar 22, 2017 7.421 7.421 7.329 7.337 13,324 -0.03(-0.45%)
Mar 21, 2017 7.463 7.471 7.354 7.371 14,208 -0.08(-1.01%)
Mar 20, 2017 7.429 7.502 7.429 7.446 15,584 -0.07(-0.89%)
Mar 17, 2017 7.229 7.513 7.227 7.513 101,821 +0.26(+3.57%)
Mar 16, 2017 7.321 7.321 7.212 7.254 9,514 -0.03(-0.46%)
Mar 15, 2017 7.195 7.321 7.195 7.287 23,056 +0.11(+1.54%)
Mar 14, 2017 7.235 7.235 7.160 7.176 40,410 -0.03(-0.35%)
Mar 13, 2017 6.935 7.241 6.935 7.201 24,286 +0.21(+2.98%)
Mar 10, 2017 6.893 7.018 6.722 6.993 23,166 +0.30(+4.48%)
Mar 09, 2017 6.743 6.882 6.693 6.693 12,123 -0.05(-0.74%)
Mar 08, 2017 6.885 6.885 6.668 6.743 23,720 -0.10(-1.46%)
Mar 07, 2017 6.851 6.918 6.668 6.843 23,725 -0.06(-0.85%)
Mar 06, 2017 7.042 7.043 6.860 6.901 10,338 -0.18(-2.59%)
Mar 03, 2017 7.210 7.251 6.985 7.085 16,083 -0.09(-1.28%)
Mar 02, 2017 7.385 7.410 7.176 7.176 10,817 -0.20(-2.71%)
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.