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, 2023 10.22 10.33 9.977 10.32 14,904 +0.15(+1.45%)
Oct 30, 2023 9.722 10.29 9.605 10.17 18,063 +0.40(+4.11%)
Oct 27, 2023 9.565 10.05 9.565 9.771 20,487 +0.13(+1.32%)
Oct 26, 2023 9.448 9.860 9.443 9.644 11,467 +0.04(+0.41%)
Oct 25, 2023 9.379 9.761 9.379 9.605 7,159 +0.22(+2.30%)
Oct 24, 2023 9.311 10.10 9.154 9.389 39,154 +0.16(+1.70%)
Oct 23, 2023 9.399 9.781 9.232 9.232 13,355 -0.11(-1.15%)
Oct 20, 2023 9.399 9.585 9.215 9.340 14,279 +0.01(+0.11%)
Oct 19, 2023 9.477 9.487 9.203 9.330 13,708 -0.18(-1.86%)
Oct 18, 2023 9.997 10.00 9.428 9.507 20,172 -0.39(-3.96%)
Oct 17, 2023 9.722 10.10 9.722 9.899 15,479 +0.00(+0.00%)
Oct 16, 2023 9.948 10.07 9.677 9.899 21,717 -0.02(-0.25%)
Oct 13, 2023 9.464 9.962 9.464 9.923 30,466 +0.43(+4.53%)
Oct 12, 2023 9.483 9.571 9.210 9.493 22,063 +0.02(+0.21%)
Oct 11, 2023 9.512 9.767 9.329 9.473 14,677 +0.01(+0.10%)
Oct 10, 2023 9.884 10.04 9.405 9.464 21,342 -0.37(-3.78%)
Oct 09, 2023 9.630 10.00 9.630 9.835 12,073 +0.17(+1.72%)
Oct 06, 2023 9.747 9.767 9.600 9.669 17,818 -0.04(-0.40%)
Oct 05, 2023 9.571 9.757 9.542 9.708 27,468 +0.22(+2.27%)
Oct 04, 2023 9.327 9.767 9.278 9.493 29,022 +0.17(+1.78%)
Oct 03, 2023 9.288 9.434 9.151 9.327 32,855 -0.02(-0.21%)
Oct 02, 2023 9.532 9.644 9.141 9.346 64,332 -0.19(-1.95%)
Sep 29, 2023 9.786 10.07 9.532 9.532 44,687 -0.25(-2.60%)
Sep 28, 2023 9.776 9.816 9.708 9.786 31,462 +0.01(+0.10%)
Sep 27, 2023 9.767 10.04 9.688 9.776 18,590 +0.04(+0.40%)
Sep 26, 2023 9.776 9.992 9.728 9.737 17,775 -0.05(-0.50%)
Sep 25, 2023 9.855 9.855 9.630 9.786 22,244 -0.15(-1.48%)
Sep 22, 2023 9.825 10.05 9.561 9.933 25,827 +0.15(+1.50%)
Sep 21, 2023 10.22 10.26 9.776 9.786 37,663 -0.48(-4.67%)
Sep 20, 2023 10.52 10.53 10.25 10.27 14,220 -0.20(-1.87%)
Sep 19, 2023 10.49 10.51 10.46 10.46 10,041 -0.08(-0.74%)
Sep 18, 2023 10.64 10.83 10.54 10.54 10,918 -0.10(-0.92%)
Sep 15, 2023 10.86 10.86 10.64 10.64 57,686 -0.18(-1.63%)
Sep 14, 2023 10.62 10.89 10.55 10.81 12,054 +0.31(+2.93%)
Sep 13, 2023 10.79 10.89 10.47 10.50 14,078 -0.28(-2.62%)
Sep 12, 2023 10.53 10.81 10.47 10.79 8,921 +0.28(+2.69%)
Sep 11, 2023 10.72 10.98 10.47 10.50 17,107 -0.15(-1.37%)
Sep 08, 2023 10.64 10.84 10.55 10.65 11,784 +0.01(+0.09%)
Sep 07, 2023 10.90 10.90 10.62 10.64 35,087 -0.23(-2.15%)
Sep 06, 2023 10.88 11.03 10.83 10.88 19,375 +0.03(+0.27%)
Sep 05, 2023 11.09 11.18 10.81 10.85 36,577 -0.22(-2.03%)
Sep 01, 2023 10.99 11.25 10.88 11.07 17,432 +0.20(+1.79%)
Aug 31, 2023 10.89 11.08 10.83 10.88 27,735 +0.00(+0.00%)
Aug 30, 2023 11.01 11.09 10.83 10.88 11,631 -0.10(-0.89%)
Aug 29, 2023 10.83 11.02 10.83 10.97 17,682 +0.12(+1.08%)
Aug 28, 2023 10.90 11.10 10.85 10.86 18,215 -0.09(-0.80%)
Aug 25, 2023 11.06 11.06 10.85 10.94 8,744 -0.08(-0.71%)
Aug 24, 2023 11.21 11.25 10.95 11.02 12,011 -0.24(-2.16%)
Aug 23, 2023 11.13 11.33 10.93 11.27 18,346 +0.17(+1.49%)
Aug 22, 2023 11.09 11.11 10.82 11.10 13,511 +0.10(+0.89%)
Aug 21, 2023 10.98 11.12 10.73 11.00 40,931 +0.04(+0.36%)
Aug 18, 2023 10.57 10.98 10.57 10.96 31,329 +0.39(+3.69%)
Aug 17, 2023 10.90 10.90 10.57 10.57 252,535 -0.17(-1.54%)
Aug 16, 2023 11.00 11.17 10.73 10.74 23,472 -0.34(-3.04%)
Aug 15, 2023 11.44 11.46 11.00 11.08 26,349 -0.37(-3.23%)
Aug 14, 2023 11.53 11.80 11.44 11.45 21,634 -0.02(-0.17%)
Aug 11, 2023 11.75 12.05 11.41 11.46 24,184 -0.40(-3.36%)
Aug 10, 2023 11.76 12.25 11.68 11.86 20,266 -0.23(-1.93%)
Aug 09, 2023 12.19 12.33 12.08 12.10 19,716 -0.17(-1.35%)
Aug 08, 2023 12.19 12.29 12.03 12.26 33,104 -0.04(-0.32%)
Aug 07, 2023 12.14 12.40 12.07 12.30 21,382 +0.15(+1.20%)
Aug 04, 2023 12.50 12.50 12.12 12.16 19,781 -0.26(-2.12%)
Aug 03, 2023 12.43 12.49 12.26 12.42 20,046 -0.05(-0.39%)
Aug 02, 2023 12.24 12.59 12.24 12.47 31,385 +0.27(+2.23%)
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.