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 (%)
Nov 30, 2016 7.096 7.162 6.890 6.964 13,673 -0.07(-0.94%)
Nov 29, 2016 6.692 7.195 6.626 7.030 61,024 +0.28(+4.15%)
Nov 28, 2016 6.676 6.799 6.676 6.750 25,374 +0.02(+0.37%)
Nov 25, 2016 6.849 6.849 6.593 6.725 37,659 -0.09(-1.33%)
Nov 23, 2016 6.816 6.816 6.816 0 +0.11(+1.60%)
Nov 22, 2016 6.651 6.750 6.593 6.709 18,567 +0.02(+0.37%)
Nov 21, 2016 6.816 6.848 6.635 6.684 35,630 -0.06(-0.86%)
Nov 18, 2016 6.651 6.791 6.552 6.742 34,554 +0.13(+2.00%)
Nov 17, 2016 6.470 6.651 6.470 6.610 77,656 +0.12(+1.91%)
Nov 16, 2016 6.338 6.494 6.321 6.486 72,550 +0.07(+1.03%)
Nov 15, 2016 6.354 6.429 6.354 6.420 12,914 -0.01(-0.13%)
Nov 14, 2016 6.470 6.470 6.313 6.429 31,961 -0.02(-0.36%)
Nov 11, 2016 6.427 6.452 6.328 6.452 58,446 +0.05(+0.77%)
Nov 10, 2016 6.452 6.452 6.304 6.402 71,885 -0.02(-0.38%)
Nov 09, 2016 6.361 6.435 6.304 6.427 44,480 +0.02(+0.26%)
Nov 08, 2016 6.427 6.427 6.369 6.411 23,478 +0.01(+0.13%)
Nov 07, 2016 6.345 6.427 6.304 6.402 47,224 +0.13(+2.10%)
Nov 04, 2016 6.213 6.402 6.213 6.271 35,564 +0.03(+0.53%)
Nov 03, 2016 6.287 6.369 6.213 6.238 27,757 -0.12(-1.81%)
Nov 02, 2016 6.328 6.411 6.304 6.353 23,922 -0.03(-0.51%)
Nov 01, 2016 6.386 6.411 6.361 6.386 18,604 -0.04(-0.64%)
Oct 31, 2016 6.345 6.427 6.287 6.427 49,578 +0.08(+1.30%)
Oct 28, 2016 6.394 6.394 6.326 6.345 17,718 +0.04(+0.65%)
Oct 27, 2016 6.378 6.378 6.279 6.304 8,772 -0.06(-0.90%)
Oct 26, 2016 6.337 6.394 6.337 6.361 7,969 +0.01(+0.13%)
Oct 25, 2016 6.378 6.386 6.320 6.353 3,745 +0.00(+0.00%)
Oct 24, 2016 6.345 6.369 6.263 6.353 4,276 +0.00(+0.00%)
Oct 21, 2016 6.320 6.411 6.304 6.353 23,592 +0.03(+0.52%)
Oct 20, 2016 6.333 6.343 6.238 6.320 44,060 -0.06(-0.90%)
Oct 19, 2016 6.452 6.452 6.345 6.378 25,998 -0.02(-0.39%)
Oct 18, 2016 6.517 6.517 6.386 6.402 22,585 -0.01(-0.13%)
Oct 17, 2016 6.575 6.575 6.361 6.411 53,909 -0.03(-0.51%)
Oct 14, 2016 6.369 6.526 6.369 6.443 47,696 +0.10(+1.55%)
Oct 13, 2016 6.378 6.411 6.345 6.345 16,159 -0.03(-0.49%)
Oct 12, 2016 6.433 6.433 6.351 6.376 14,754 -0.01(-0.13%)
Oct 11, 2016 6.458 6.466 6.319 6.384 70,754 -0.11(-1.64%)
Oct 10, 2016 6.424 6.491 6.310 6.491 7,495 +0.17(+2.72%)
Oct 07, 2016 6.310 6.384 6.310 6.319 15,691 -0.01(-0.13%)
Oct 06, 2016 6.401 6.401 6.294 6.327 42,771 -0.09(-1.40%)
Oct 05, 2016 6.327 6.450 6.327 6.417 21,318 +0.14(+2.22%)
Oct 04, 2016 6.548 6.548 6.278 6.278 64,616 -0.24(-3.65%)
Oct 03, 2016 6.556 6.597 6.442 6.515 11,663 -0.05(-0.75%)
Sep 30, 2016 6.253 6.573 6.147 6.564 46,964 +0.32(+5.12%)
Sep 29, 2016 6.556 6.558 6.147 6.245 79,897 -0.28(-4.27%)
Sep 28, 2016 6.524 6.556 6.515 6.524 20,640 -0.02(-0.38%)
Sep 27, 2016 6.442 6.556 6.442 6.548 23,931 +0.07(+1.14%)
Sep 26, 2016 6.483 6.491 6.450 6.474 19,454 +0.01(+0.13%)
Sep 23, 2016 6.499 6.515 6.466 6.466 12,025 -0.09(-1.37%)
Sep 22, 2016 6.524 6.564 6.458 6.556 28,572 -0.02(-0.25%)
Sep 21, 2016 6.548 6.622 6.507 6.573 12,382 +0.00(+0.00%)
Sep 20, 2016 6.605 6.605 6.552 6.573 11,486 +0.01(+0.12%)
Sep 19, 2016 6.605 6.614 6.556 6.564 8,714 +0.02(+0.38%)
Sep 16, 2016 6.540 6.556 6.433 6.540 52,816 +0.02(+0.38%)
Sep 15, 2016 6.368 6.540 6.368 6.515 10,670 +0.08(+1.27%)
Sep 14, 2016 6.253 6.556 6.253 6.433 30,840 +0.17(+2.64%)
Sep 13, 2016 6.309 6.321 6.251 6.268 39,491 -0.11(-1.79%)
Sep 12, 2016 6.325 6.382 6.268 6.382 19,354 +0.10(+1.56%)
Sep 09, 2016 6.448 6.478 6.284 6.284 50,251 -0.16(-2.41%)
Sep 08, 2016 6.456 6.480 6.439 6.439 7,551 -0.03(-0.50%)
Sep 07, 2016 6.529 6.529 6.456 6.472 55,069 -0.02(-0.38%)
Sep 06, 2016 6.529 6.562 6.497 6.497 14,252 -0.02(-0.25%)
Sep 02, 2016 6.542 6.513 6.513 6.513 29,369 -0.02(-0.38%)
Sep 01, 2016 6.456 6.611 6.456 6.537 5,056 +0.02(+0.25%)
Aug 31, 2016 6.537 6.595 6.415 6.521 20,021 +0.00(+0.00%)
Aug 30, 2016 6.498 6.529 6.456 6.521 9,263 +0.07(+1.14%)
Aug 29, 2016 6.456 6.456 6.415 6.448 9,863 +0.01(+0.13%)
Aug 26, 2016 6.578 6.660 6.415 6.439 32,758 -0.10(-1.50%)
Aug 25, 2016 6.578 6.599 6.529 6.537 21,288 -0.08(-1.23%)
Aug 24, 2016 6.824 6.824 6.546 6.619 18,697 -0.19(-2.76%)
Aug 23, 2016 6.734 6.876 6.734 6.807 9,863 +0.09(+1.34%)
Aug 22, 2016 6.668 6.791 6.668 6.717 10,728 +0.01(+0.12%)
Aug 19, 2016 6.766 6.774 6.701 6.709 24,506 -0.04(-0.61%)
Aug 18, 2016 6.758 6.758 6.701 6.750 9,318 +0.02(+0.36%)
Aug 17, 2016 6.807 6.807 6.637 6.725 10,326 +0.20(+3.00%)
Aug 16, 2016 6.554 6.953 6.529 6.529 27,985 +0.00(+0.00%)
Aug 15, 2016 6.815 6.962 6.513 6.529 56,365 -0.27(-3.94%)
Aug 12, 2016 6.643 6.846 6.643 6.797 52,950 +0.20(+3.09%)
Aug 11, 2016 6.773 6.773 6.436 6.594 42,366 +0.15(+2.28%)
Aug 10, 2016 6.520 6.585 6.414 6.447 26,986 -0.02(-0.38%)
Aug 09, 2016 6.316 6.479 6.316 6.471 8,539 +0.15(+2.45%)
Aug 08, 2016 6.202 6.374 6.202 6.316 15,074 +0.07(+1.04%)
Aug 05, 2016 6.096 6.276 6.039 6.251 51,931 +0.15(+2.54%)
Aug 04, 2016 6.634 6.634 5.999 6.096 134,600 -0.56(-8.45%)
Aug 03, 2016 6.781 6.876 6.634 6.659 28,614 -0.15(-2.16%)
Aug 02, 2016 6.903 6.903 6.789 6.806 15,868 -0.09(-1.30%)
Aug 01, 2016 6.944 6.944 6.822 6.895 11,543 +0.00(+0.00%)
Jul 29, 2016 6.936 6.967 6.822 6.895 22,721 +0.02(+0.36%)
Jul 28, 2016 6.952 6.952 6.854 6.871 15,583 -0.07(-0.94%)
Jul 27, 2016 6.895 6.944 6.822 6.936 26,756 +0.07(+1.07%)
Jul 26, 2016 7.099 7.132 6.830 6.863 33,939 -0.23(-3.22%)
Jul 25, 2016 7.050 7.107 7.026 7.091 11,865 +0.06(+0.81%)
Jul 22, 2016 7.147 7.148 7.009 7.034 25,711 -0.15(-2.04%)
Jul 21, 2016 7.189 7.254 7.099 7.180 31,404 -0.07(-0.90%)
Jul 20, 2016 7.246 7.327 7.189 7.246 22,462 -0.07(-0.89%)
Jul 19, 2016 7.357 7.360 7.254 7.311 18,693 -0.07(-0.99%)
Jul 18, 2016 7.319 7.409 7.295 7.384 23,019 +0.05(+0.67%)
Jul 15, 2016 7.482 7.482 7.278 7.335 44,508 -0.07(-0.88%)
Jul 14, 2016 7.352 7.424 7.352 7.400 21,762 +0.07(+0.89%)
Jul 13, 2016 7.295 7.417 7.172 7.335 49,525 +0.09(+1.26%)
Jul 12, 2016 7.122 7.260 7.090 7.244 72,845 +0.04(+0.56%)
Jul 11, 2016 7.317 7.317 7.122 7.203 51,394 -0.04(-0.56%)
Jul 08, 2016 7.293 7.301 7.073 7.244 75,177 +0.03(+0.45%)
Jul 07, 2016 7.301 7.301 7.203 7.211 10,716 -0.09(-1.22%)
Jul 05, 2016 7.309 7.324 7.203 7.301 94,427 +0.10(+1.35%)
Jul 01, 2016 7.155 7.203 7.203 7.203 46,247 +0.05(+0.68%)
Jun 30, 2016 6.911 7.293 6.894 7.155 159,094 +0.31(+4.51%)
Jun 29, 2016 6.724 6.886 6.667 6.846 48,080 +0.21(+3.19%)
Jun 28, 2016 6.667 6.878 6.504 6.634 84,341 +0.14(+2.13%)
Jun 27, 2016 6.602 6.610 6.398 6.496 70,352 -0.06(-0.87%)
Jun 24, 2016 6.203 6.618 6.203 6.553 899,118 +0.08(+1.26%)
Jun 23, 2016 6.423 6.504 6.317 6.472 59,156 +0.07(+1.02%)
Jun 22, 2016 6.098 6.407 6.098 6.407 47,874 +0.21(+3.41%)
Jun 21, 2016 6.098 6.195 6.098 6.195 31,241 +0.05(+0.79%)
Jun 20, 2016 6.000 6.277 5.976 6.146 37,647 +0.27(+4.56%)
Jun 17, 2016 6.130 6.130 5.829 5.878 104,517 -0.04(-0.69%)
Jun 16, 2016 5.992 6.122 5.829 5.919 57,284 -0.18(-2.93%)
Jun 15, 2016 6.003 6.187 6.003 6.098 47,125 +0.00(+0.00%)
Jun 14, 2016 6.179 6.179 6.041 6.098 35,354 -0.08(-1.32%)
Jun 13, 2016 5.976 6.276 5.964 6.179 68,359 +0.27(+4.53%)
Jun 10, 2016 5.886 5.911 5.806 5.911 16,009 +0.11(+1.96%)
Jun 09, 2016 6.041 6.041 5.798 5.798 7,076 -0.24(-4.03%)
Jun 08, 2016 5.846 6.041 5.782 6.041 30,287 +0.25(+4.34%)
Jun 07, 2016 5.765 5.838 5.749 5.790 5,772 -0.01(-0.14%)
Jun 06, 2016 5.709 5.838 5.709 5.798 24,258 -0.20(-3.38%)
Jun 03, 2016 5.968 6.001 5.774 6.001 8,431 +0.20(+3.50%)
Jun 02, 2016 5.806 5.806 5.733 5.798 3,518 +0.06(+0.99%)
Jun 01, 2016 5.692 5.838 5.692 5.741 7,970 -0.22(-3.67%)
May 31, 2016 5.895 5.960 5.652 5.960 5,225 +0.07(+1.24%)
May 27, 2016 6.041 5.887 5.887 5.887 25,034 -0.15(-2.55%)
May 26, 2016 5.733 6.041 5.733 6.041 24,205 +0.13(+2.19%)
May 25, 2016 6.041 6.041 5.814 5.911 25,133 -0.14(-2.28%)
May 24, 2016 6.147 6.211 5.879 6.049 15,368 +0.02(+0.27%)
May 23, 2016 6.009 6.284 5.968 6.033 62,589 -0.05(-0.80%)
May 20, 2016 5.863 6.082 5.838 6.082 7,616 +0.26(+4.46%)
May 19, 2016 6.082 6.082 5.765 5.822 9,318 -0.26(-4.27%)
May 18, 2016 5.855 6.082 5.678 6.082 8,690 +0.19(+3.16%)
May 17, 2016 5.676 5.895 5.644 5.895 25,896 -0.06(-1.09%)
May 16, 2016 5.887 5.960 5.628 5.960 21,708 +0.20(+3.52%)
May 13, 2016 5.757 5.774 5.595 5.757 107,645 +0.00(+0.00%)
May 12, 2016 5.660 5.757 5.660 5.757 55,229 +0.06(+0.99%)
May 11, 2016 5.854 5.854 5.539 5.701 110,363 -0.04(-0.70%)
May 10, 2016 5.862 5.862 5.660 5.741 41,568 -0.08(-1.39%)
May 09, 2016 5.814 5.862 5.676 5.822 110,123 +0.13(+2.27%)
May 06, 2016 5.741 5.919 5.580 5.693 89,933 +0.03(+0.57%)
May 05, 2016 5.321 5.741 5.280 5.660 133,101 +0.41(+7.86%)
May 04, 2016 5.304 5.313 5.038 5.248 89,455 +0.08(+1.56%)
May 03, 2016 5.175 5.329 5.054 5.167 66,349 +0.02(+0.31%)
May 02, 2016 5.216 5.216 5.054 5.151 41,194 -0.02(-0.47%)
Apr 29, 2016 5.167 5.216 5.094 5.175 30,427 +0.12(+2.40%)
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.