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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2016 6.344 6.426 6.286 6.426 49,588 +0.08(+1.30%)
Oct 28, 2016 6.393 6.393 6.325 6.344 17,721 +0.04(+0.65%)
Oct 27, 2016 6.376 6.376 6.278 6.303 8,774 -0.06(-0.90%)
Oct 26, 2016 6.335 6.393 6.335 6.360 7,971 +0.01(+0.13%)
Oct 25, 2016 6.376 6.385 6.319 6.352 3,745 +0.00(+0.00%)
Oct 24, 2016 6.344 6.368 6.261 6.352 4,277 +0.00(+0.00%)
Oct 21, 2016 6.319 6.409 6.303 6.352 23,597 +0.03(+0.52%)
Oct 20, 2016 6.332 6.342 6.237 6.319 44,069 -0.06(-0.90%)
Oct 19, 2016 6.450 6.450 6.344 6.376 26,003 -0.02(-0.39%)
Oct 18, 2016 6.516 6.516 6.385 6.401 22,589 -0.01(-0.13%)
Oct 17, 2016 6.574 6.574 6.360 6.409 53,919 -0.03(-0.51%)
Oct 14, 2016 6.368 6.524 6.368 6.442 47,705 +0.10(+1.55%)
Oct 13, 2016 6.376 6.409 6.344 6.344 16,162 -0.03(-0.49%)
Oct 12, 2016 6.432 6.432 6.350 6.375 14,757 -0.01(-0.13%)
Oct 11, 2016 6.457 6.465 6.317 6.383 70,767 -0.11(-1.64%)
Oct 10, 2016 6.423 6.490 6.309 6.490 7,497 +0.17(+2.72%)
Oct 07, 2016 6.309 6.383 6.309 6.317 15,694 -0.01(-0.13%)
Oct 06, 2016 6.399 6.399 6.293 6.326 42,779 -0.09(-1.40%)
Oct 05, 2016 6.326 6.448 6.326 6.416 21,322 +0.14(+2.22%)
Oct 04, 2016 6.547 6.547 6.277 6.277 64,628 -0.24(-3.65%)
Oct 03, 2016 6.555 6.596 6.440 6.514 11,666 -0.05(-0.75%)
Sep 30, 2016 6.252 6.571 6.145 6.563 46,972 +0.32(+5.12%)
Sep 29, 2016 6.555 6.557 6.145 6.244 79,912 -0.28(-4.27%)
Sep 28, 2016 6.522 6.555 6.514 6.522 20,644 -0.02(-0.38%)
Sep 27, 2016 6.440 6.555 6.440 6.547 23,936 +0.07(+1.14%)
Sep 26, 2016 6.481 6.490 6.449 6.473 19,458 +0.01(+0.13%)
Sep 23, 2016 6.498 6.514 6.465 6.465 12,027 -0.09(-1.37%)
Sep 22, 2016 6.522 6.563 6.457 6.555 28,577 -0.02(-0.25%)
Sep 21, 2016 6.547 6.621 6.506 6.571 12,384 +0.00(+0.00%)
Sep 20, 2016 6.604 6.604 6.551 6.571 11,489 +0.01(+0.12%)
Sep 19, 2016 6.604 6.612 6.555 6.563 8,716 +0.02(+0.38%)
Sep 16, 2016 6.539 6.555 6.432 6.539 52,826 +0.02(+0.38%)
Sep 15, 2016 6.367 6.539 6.367 6.514 10,672 +0.08(+1.27%)
Sep 14, 2016 6.252 6.555 6.252 6.432 30,846 +0.17(+2.64%)
Sep 13, 2016 6.308 6.320 6.250 6.267 39,498 -0.11(-1.79%)
Sep 12, 2016 6.324 6.381 6.267 6.381 19,357 +0.10(+1.56%)
Sep 09, 2016 6.446 6.477 6.283 6.283 50,260 -0.16(-2.41%)
Sep 08, 2016 6.455 6.479 6.438 6.438 7,552 -0.03(-0.51%)
Sep 07, 2016 6.528 6.528 6.455 6.471 55,079 -0.02(-0.38%)
Sep 06, 2016 6.528 6.561 6.495 6.495 14,255 -0.02(-0.25%)
Sep 02, 2016 6.540 6.512 6.512 6.512 29,374 -0.02(-0.37%)
Sep 01, 2016 6.455 6.610 6.455 6.536 5,057 +0.02(+0.25%)
Aug 31, 2016 6.536 6.593 6.414 6.520 20,024 +0.00(+0.00%)
Aug 30, 2016 6.497 6.528 6.455 6.520 9,265 +0.07(+1.14%)
Aug 29, 2016 6.455 6.455 6.414 6.446 9,864 +0.01(+0.13%)
Aug 26, 2016 6.577 6.659 6.414 6.438 32,764 -0.10(-1.50%)
Aug 25, 2016 6.577 6.598 6.528 6.536 21,292 -0.08(-1.23%)
Aug 24, 2016 6.822 6.822 6.544 6.618 18,700 -0.19(-2.76%)
Aug 23, 2016 6.732 6.875 6.732 6.806 9,864 +0.09(+1.34%)
Aug 22, 2016 6.667 6.790 6.667 6.716 10,730 +0.01(+0.12%)
Aug 19, 2016 6.765 6.773 6.700 6.708 24,510 -0.04(-0.61%)
Aug 18, 2016 6.757 6.757 6.700 6.749 9,320 +0.02(+0.36%)
Aug 17, 2016 6.806 6.806 6.636 6.724 10,328 +0.20(+3.00%)
Aug 16, 2016 6.553 6.952 6.528 6.528 27,990 +0.00(+0.00%)
Aug 15, 2016 6.814 6.961 6.512 6.528 56,375 -0.27(-3.94%)
Aug 12, 2016 6.641 6.845 6.641 6.796 52,959 +0.20(+3.09%)
Aug 11, 2016 6.772 6.772 6.435 6.592 42,374 +0.15(+2.28%)
Aug 10, 2016 6.519 6.584 6.413 6.446 26,991 -0.02(-0.38%)
Aug 09, 2016 6.315 6.478 6.315 6.470 8,541 +0.15(+2.45%)
Aug 08, 2016 6.201 6.372 6.201 6.315 15,077 +0.07(+1.04%)
Aug 05, 2016 6.095 6.275 6.038 6.250 51,941 +0.15(+2.54%)
Aug 04, 2016 6.633 6.633 5.998 6.095 134,625 -0.56(-8.45%)
Aug 03, 2016 6.780 6.874 6.633 6.658 28,620 -0.15(-2.16%)
Aug 02, 2016 6.902 6.902 6.788 6.804 15,871 -0.09(-1.30%)
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.