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

Global Water Reso (NQ: GWRS )

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2020 9.887 9.887 9.693 9.785 23,182 -0.05(-0.47%)
Oct 29, 2020 9.877 9.933 9.693 9.831 14,300 -0.13(-1.30%)
Oct 28, 2020 9.942 10.01 9.859 9.960 22,766 -0.07(-0.74%)
Oct 27, 2020 10.09 10.15 9.979 10.03 16,984 +0.01(+0.09%)
Oct 26, 2020 10.43 10.45 9.933 10.03 26,464 -0.41(-3.89%)
Oct 23, 2020 10.51 10.68 10.43 10.43 21,774 -0.18(-1.65%)
Oct 22, 2020 10.46 10.65 10.38 10.61 21,571 +0.18(+1.68%)
Oct 21, 2020 10.40 10.45 10.23 10.43 11,789 +0.09(+0.89%)
Oct 20, 2020 10.53 10.53 10.20 10.34 12,202 -0.06(-0.62%)
Oct 19, 2020 10.57 10.69 10.40 10.40 12,568 -0.19(-1.83%)
Oct 16, 2020 10.29 10.62 10.14 10.60 433,859 +0.23(+2.23%)
Oct 15, 2020 10.34 10.43 10.14 10.37 10,720 -0.03(-0.32%)
Oct 14, 2020 10.24 10.47 10.15 10.40 131,170 +0.13(+1.26%)
Oct 13, 2020 10.10 10.33 9.810 10.27 151,410 +0.05(+0.45%)
Oct 12, 2020 10.34 10.36 9.958 10.22 21,591 -0.08(-0.80%)
Oct 09, 2020 10.34 10.35 10.19 10.31 9,119 +0.16(+1.54%)
Oct 08, 2020 10.33 10.34 9.967 10.15 11,613 -0.06(-0.63%)
Oct 07, 2020 10.15 10.34 9.967 10.22 13,972 +0.22(+2.21%)
Oct 06, 2020 10.10 10.11 9.902 9.994 12,395 -0.07(-0.73%)
Oct 05, 2020 9.911 10.15 9.882 10.07 13,360 +0.28(+2.82%)
Oct 02, 2020 9.838 10.06 9.792 9.792 10,313 -0.21(-2.12%)
Oct 01, 2020 9.902 10.13 9.842 10.00 16,365 +0.07(+0.74%)
Sep 30, 2020 10.21 10.21 9.884 9.930 10,080 -0.20(-2.00%)
Sep 29, 2020 10.09 10.27 9.902 10.13 6,628 +0.06(+0.55%)
Sep 28, 2020 10.13 10.15 9.829 10.08 13,509 +0.10(+1.02%)
Sep 25, 2020 9.496 10.16 9.496 9.976 24,100 +0.35(+3.64%)
Sep 24, 2020 9.902 9.902 9.607 9.626 10,900 -0.10(-1.04%)
Sep 23, 2020 9.998 10.00 9.598 9.727 28,266 -0.36(-3.56%)
Sep 22, 2020 9.939 10.11 9.819 10.09 13,731 +0.18(+1.77%)
Sep 21, 2020 10.14 10.31 9.856 9.911 83,566 -0.40(-3.84%)
Sep 18, 2020 10.42 10.42 10.13 10.31 59,817 -0.03(-0.27%)
Sep 17, 2020 10.34 10.50 10.12 10.34 9,614 -0.04(-0.35%)
Sep 16, 2020 10.47 10.53 10.36 10.37 18,380 -0.06(-0.62%)
Sep 15, 2020 10.49 10.56 10.43 10.44 6,866 +0.04(+0.39%)
Sep 14, 2020 10.34 10.44 10.25 10.40 17,315 +0.18(+1.80%)
Sep 11, 2020 10.27 10.29 10.19 10.21 14,034 +0.03(+0.27%)
Sep 10, 2020 10.39 10.39 10.14 10.18 14,040 -0.20(-1.95%)
Sep 09, 2020 10.27 10.45 10.24 10.39 17,452 +0.08(+0.80%)
Sep 08, 2020 10.11 10.36 10.11 10.30 32,176 -0.06(-0.53%)
Sep 04, 2020 10.34 10.43 10.11 10.36 21,432 +0.16(+1.53%)
Sep 03, 2020 10.39 10.39 10.10 10.20 22,146 -0.26(-2.46%)
Sep 02, 2020 10.28 10.46 10.11 10.46 42,993 +0.35(+3.45%)
Sep 01, 2020 10.10 10.11 9.973 10.11 42,922 -0.05(-0.45%)
Aug 31, 2020 10.16 10.40 10.03 10.16 29,796 -0.05(-0.45%)
Aug 28, 2020 10.24 10.31 10.11 10.20 18,929 +0.05(+0.45%)
Aug 27, 2020 10.27 10.41 10.11 10.16 11,631 -0.05(-0.45%)
Aug 26, 2020 10.26 10.41 10.15 10.20 12,955 +0.00(+0.00%)
Aug 25, 2020 10.25 10.54 10.20 10.20 12,537 +0.00(+0.00%)
Aug 24, 2020 10.39 10.43 10.19 10.20 18,318 -0.13(-1.24%)
Aug 21, 2020 10.54 10.59 10.16 10.33 56,572 -0.28(-2.60%)
Aug 20, 2020 10.70 10.79 10.54 10.61 9,280 -0.19(-1.79%)
Aug 19, 2020 10.97 11.03 10.80 10.80 19,802 -0.23(-2.08%)
Aug 18, 2020 11.07 11.07 10.80 11.03 11,161 +0.00(+0.00%)
Aug 17, 2020 11.03 11.19 10.88 11.03 19,141 +0.01(+0.08%)
Aug 14, 2020 10.92 11.02 10.71 11.02 15,774 +0.01(+0.12%)
Aug 13, 2020 10.70 11.01 10.64 11.01 15,904 +0.37(+3.45%)
Aug 12, 2020 10.55 10.82 10.53 10.64 78,673 +0.11(+1.04%)
Aug 11, 2020 10.80 10.80 10.43 10.53 18,697 -0.08(-0.78%)
Aug 10, 2020 10.38 10.71 9.632 10.61 25,925 +0.23(+2.21%)
Aug 07, 2020 9.861 10.38 9.861 10.38 28,779 +0.50(+5.01%)
Aug 06, 2020 9.981 9.981 9.412 9.889 17,776 +0.00(+0.00%)
Aug 05, 2020 9.806 9.889 9.632 9.889 24,967 +0.07(+0.75%)
Aug 04, 2020 9.623 9.815 9.499 9.815 23,139 +0.11(+1.13%)
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.