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 -0.10 (-0.82%)
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 (%)
Nov 30, 2016 7.119 7.185 6.912 6.987 13,629 -0.07(-0.94%)
Nov 29, 2016 6.714 7.218 6.648 7.053 60,828 +0.28(+4.15%)
Nov 28, 2016 6.697 6.821 6.697 6.772 25,293 +0.02(+0.37%)
Nov 25, 2016 6.871 6.871 6.615 6.747 37,538 -0.09(-1.33%)
Nov 23, 2016 6.838 6.838 6.838 0 +0.11(+1.60%)
Nov 22, 2016 6.673 6.772 6.615 6.730 18,508 +0.02(+0.37%)
Nov 21, 2016 6.838 6.870 6.656 6.706 35,516 -0.06(-0.86%)
Nov 18, 2016 6.673 6.813 6.573 6.763 34,443 +0.13(+1.99%)
Nov 17, 2016 6.491 6.673 6.491 6.631 77,406 +0.12(+1.91%)
Nov 16, 2016 6.358 6.515 6.342 6.507 72,317 +0.07(+1.03%)
Nov 15, 2016 6.375 6.449 6.375 6.441 12,873 -0.01(-0.13%)
Nov 14, 2016 6.491 6.491 6.334 6.449 31,859 -0.02(-0.36%)
Nov 11, 2016 6.448 6.472 6.349 6.472 58,258 +0.05(+0.77%)
Nov 10, 2016 6.472 6.472 6.324 6.423 71,654 -0.02(-0.38%)
Nov 09, 2016 6.382 6.456 6.324 6.448 44,337 +0.02(+0.26%)
Nov 08, 2016 6.448 6.448 6.390 6.431 23,402 +0.01(+0.13%)
Nov 07, 2016 6.365 6.448 6.324 6.423 47,072 +0.13(+2.10%)
Nov 04, 2016 6.233 6.423 6.233 6.291 35,450 +0.03(+0.53%)
Nov 03, 2016 6.308 6.390 6.233 6.258 27,668 -0.12(-1.81%)
Nov 02, 2016 6.349 6.431 6.324 6.373 23,845 -0.03(-0.51%)
Nov 01, 2016 6.406 6.431 6.382 6.406 18,544 -0.04(-0.64%)
Oct 31, 2016 6.365 6.448 6.308 6.448 49,419 +0.08(+1.30%)
Oct 28, 2016 6.415 6.415 6.347 6.365 17,661 +0.04(+0.65%)
Oct 27, 2016 6.398 6.398 6.299 6.324 8,744 -0.06(-0.90%)
Oct 26, 2016 6.357 6.415 6.357 6.382 7,944 +0.01(+0.13%)
Oct 25, 2016 6.398 6.406 6.340 6.373 3,733 +0.00(+0.00%)
Oct 24, 2016 6.365 6.390 6.283 6.373 4,263 +0.00(+0.00%)
Oct 21, 2016 6.340 6.431 6.324 6.373 23,516 +0.03(+0.52%)
Oct 20, 2016 6.354 6.363 6.258 6.340 43,919 -0.06(-0.90%)
Oct 19, 2016 6.472 6.472 6.365 6.398 25,914 -0.02(-0.39%)
Oct 18, 2016 6.538 6.538 6.406 6.423 22,512 -0.01(-0.13%)
Oct 17, 2016 6.596 6.596 6.382 6.431 53,736 -0.03(-0.51%)
Oct 14, 2016 6.390 6.547 6.390 6.464 47,543 +0.10(+1.55%)
Oct 13, 2016 6.398 6.431 6.365 6.365 16,107 -0.03(-0.49%)
Oct 12, 2016 6.454 6.454 6.372 6.397 14,707 -0.01(-0.13%)
Oct 11, 2016 6.479 6.487 6.339 6.405 70,527 -0.11(-1.64%)
Oct 10, 2016 6.445 6.512 6.331 6.512 7,471 +0.17(+2.72%)
Oct 07, 2016 6.331 6.405 6.331 6.339 15,641 -0.01(-0.13%)
Oct 06, 2016 6.421 6.421 6.314 6.347 42,634 -0.09(-1.40%)
Oct 05, 2016 6.347 6.470 6.347 6.438 21,249 +0.14(+2.22%)
Oct 04, 2016 6.569 6.569 6.298 6.298 64,409 -0.24(-3.65%)
Oct 03, 2016 6.577 6.619 6.462 6.536 11,626 -0.05(-0.75%)
Sep 30, 2016 6.273 6.594 6.166 6.586 46,813 +0.32(+5.12%)
Sep 29, 2016 6.577 6.579 6.166 6.265 79,640 -0.28(-4.27%)
Sep 28, 2016 6.545 6.577 6.536 6.545 20,574 -0.02(-0.38%)
Sep 27, 2016 6.462 6.577 6.462 6.569 23,854 +0.07(+1.14%)
Sep 26, 2016 6.503 6.512 6.471 6.495 19,392 +0.01(+0.13%)
Sep 23, 2016 6.520 6.536 6.487 6.487 11,986 -0.09(-1.38%)
Sep 22, 2016 6.545 6.586 6.479 6.577 28,480 -0.02(-0.25%)
Sep 21, 2016 6.569 6.643 6.528 6.594 12,342 +0.00(+0.00%)
Sep 20, 2016 6.627 6.627 6.573 6.594 11,450 +0.01(+0.12%)
Sep 19, 2016 6.627 6.635 6.577 6.586 8,686 +0.02(+0.38%)
Sep 16, 2016 6.561 6.577 6.454 6.561 52,646 +0.02(+0.38%)
Sep 15, 2016 6.388 6.561 6.388 6.536 10,636 +0.08(+1.27%)
Sep 14, 2016 6.273 6.577 6.273 6.454 30,741 +0.17(+2.64%)
Sep 13, 2016 6.329 6.341 6.272 6.288 39,364 -0.11(-1.79%)
Sep 12, 2016 6.345 6.403 6.288 6.403 19,292 +0.10(+1.56%)
Sep 09, 2016 6.468 6.499 6.304 6.304 50,090 -0.16(-2.41%)
Sep 08, 2016 6.477 6.501 6.460 6.460 7,527 -0.03(-0.51%)
Sep 07, 2016 6.550 6.550 6.477 6.493 54,892 -0.02(-0.38%)
Sep 06, 2016 6.550 6.583 6.518 6.518 14,206 -0.02(-0.25%)
Sep 02, 2016 6.563 6.534 6.534 6.534 29,274 -0.02(-0.37%)
Sep 01, 2016 6.477 6.632 6.477 6.559 5,040 +0.02(+0.25%)
Aug 31, 2016 6.559 6.616 6.436 6.542 19,956 +0.00(+0.00%)
Aug 30, 2016 6.519 6.550 6.477 6.542 9,233 +0.07(+1.14%)
Aug 29, 2016 6.477 6.477 6.436 6.468 9,831 +0.01(+0.13%)
Aug 26, 2016 6.600 6.682 6.436 6.460 32,653 -0.10(-1.50%)
Aug 25, 2016 6.600 6.620 6.550 6.559 21,220 -0.08(-1.23%)
Aug 24, 2016 6.846 6.846 6.567 6.641 18,636 -0.19(-2.76%)
Aug 23, 2016 6.755 6.898 6.755 6.829 9,831 +0.09(+1.34%)
Aug 22, 2016 6.690 6.813 6.690 6.739 10,693 +0.01(+0.12%)
Aug 19, 2016 6.788 6.796 6.723 6.731 24,427 -0.04(-0.61%)
Aug 18, 2016 6.780 6.780 6.723 6.772 9,288 +0.02(+0.36%)
Aug 17, 2016 6.829 6.829 6.659 6.747 10,293 +0.20(+3.00%)
Aug 16, 2016 6.575 6.976 6.550 6.550 27,895 +0.00(+0.00%)
Aug 15, 2016 6.837 6.985 6.534 6.550 56,184 -0.27(-3.94%)
Aug 12, 2016 6.664 6.868 6.664 6.819 52,779 +0.20(+3.09%)
Aug 11, 2016 6.795 6.795 6.457 6.615 42,230 +0.15(+2.28%)
Aug 10, 2016 6.541 6.607 6.435 6.468 26,899 -0.02(-0.38%)
Aug 09, 2016 6.337 6.500 6.337 6.492 8,512 +0.16(+2.45%)
Aug 08, 2016 6.222 6.394 6.222 6.337 15,025 +0.07(+1.04%)
Aug 05, 2016 6.116 6.296 6.059 6.271 51,764 +0.16(+2.54%)
Aug 04, 2016 6.656 6.656 6.018 6.116 134,168 -0.56(-8.45%)
Aug 03, 2016 6.803 6.898 6.656 6.680 28,522 -0.15(-2.16%)
Aug 02, 2016 6.926 6.926 6.811 6.827 15,817 -0.09(-1.30%)
Aug 01, 2016 6.966 6.966 6.844 6.917 11,506 +0.00(+0.00%)
Jul 29, 2016 6.958 6.990 6.844 6.917 22,648 +0.02(+0.36%)
Jul 28, 2016 6.975 6.975 6.877 6.893 15,533 -0.07(-0.94%)
Jul 27, 2016 6.917 6.966 6.844 6.958 26,670 +0.07(+1.07%)
Jul 26, 2016 7.122 7.155 6.852 6.885 33,830 -0.23(-3.22%)
Jul 25, 2016 7.073 7.130 7.048 7.114 11,827 +0.06(+0.81%)
Jul 22, 2016 7.170 7.171 7.032 7.056 25,629 -0.15(-2.04%)
Jul 21, 2016 7.212 7.277 7.122 7.204 31,304 -0.07(-0.90%)
Jul 20, 2016 7.269 7.351 7.212 7.269 22,390 -0.07(-0.89%)
Jul 19, 2016 7.381 7.383 7.277 7.334 18,633 -0.07(-0.99%)
Jul 18, 2016 7.343 7.433 7.318 7.408 22,945 +0.05(+0.67%)
Jul 15, 2016 7.506 7.506 7.302 7.359 44,365 -0.07(-0.88%)
Jul 14, 2016 7.375 7.448 7.375 7.424 21,692 +0.07(+0.89%)
Jul 13, 2016 7.318 7.441 7.195 7.359 49,366 +0.09(+1.26%)
Jul 12, 2016 7.145 7.284 7.112 7.267 72,611 +0.04(+0.56%)
Jul 11, 2016 7.341 7.341 7.145 7.227 51,229 -0.04(-0.56%)
Jul 08, 2016 7.316 7.324 7.096 7.267 74,936 +0.03(+0.45%)
Jul 07, 2016 7.324 7.324 7.227 7.235 10,682 -0.09(-1.22%)
Jul 05, 2016 7.333 7.348 7.227 7.324 94,123 +0.10(+1.35%)
Jul 01, 2016 7.178 7.227 7.227 7.227 46,098 +0.05(+0.68%)
Jun 30, 2016 6.933 7.316 6.917 7.178 158,583 +0.31(+4.51%)
Jun 29, 2016 6.745 6.908 6.688 6.868 47,925 +0.21(+3.19%)
Jun 28, 2016 6.688 6.900 6.525 6.656 84,070 +0.14(+2.13%)
Jun 27, 2016 6.623 6.631 6.419 6.517 70,126 -0.06(-0.87%)
Jun 24, 2016 6.223 6.639 6.223 6.574 896,228 +0.08(+1.26%)
Jun 23, 2016 6.444 6.525 6.338 6.492 58,965 +0.07(+1.02%)
Jun 22, 2016 6.117 6.427 6.117 6.427 47,720 +0.21(+3.41%)
Jun 21, 2016 6.117 6.215 6.117 6.215 31,141 +0.05(+0.79%)
Jun 20, 2016 6.019 6.297 5.995 6.166 37,526 +0.27(+4.56%)
Jun 17, 2016 6.150 6.150 5.848 5.897 104,181 -0.04(-0.69%)
Jun 16, 2016 6.011 6.142 5.848 5.938 57,099 -0.18(-2.93%)
Jun 15, 2016 6.022 6.207 6.022 6.117 46,974 +0.00(+0.00%)
Jun 14, 2016 6.199 6.199 6.060 6.117 35,241 -0.08(-1.32%)
Jun 13, 2016 5.995 6.296 5.983 6.199 68,140 +0.27(+4.53%)
Jun 10, 2016 5.905 5.930 5.825 5.930 15,958 +0.11(+1.96%)
Jun 09, 2016 6.061 6.061 5.817 5.817 7,053 -0.24(-4.03%)
Jun 08, 2016 5.865 6.061 5.800 6.061 30,190 +0.25(+4.34%)
Jun 07, 2016 5.784 5.857 5.768 5.808 5,754 -0.01(-0.14%)
Jun 06, 2016 5.727 5.857 5.727 5.817 24,180 -0.20(-3.38%)
Jun 03, 2016 5.987 6.020 5.792 6.020 8,404 +0.20(+3.50%)
Jun 02, 2016 5.825 5.825 5.751 5.817 3,507 +0.06(+0.99%)
Jun 01, 2016 5.711 5.857 5.711 5.760 7,944 -0.22(-3.67%)
May 31, 2016 5.914 5.979 5.670 5.979 5,208 +0.07(+1.24%)
May 27, 2016 6.061 5.906 5.906 5.906 24,953 -0.15(-2.55%)
May 26, 2016 5.751 6.061 5.751 6.061 24,127 +0.13(+2.19%)
May 25, 2016 6.061 6.061 5.833 5.930 25,052 -0.14(-2.28%)
May 24, 2016 6.166 6.231 5.898 6.069 15,319 +0.02(+0.27%)
May 23, 2016 6.028 6.305 5.987 6.052 62,388 -0.05(-0.80%)
May 20, 2016 5.882 6.101 5.857 6.101 7,591 +0.26(+4.46%)
May 19, 2016 6.101 6.101 5.784 5.841 9,288 -0.26(-4.27%)
May 18, 2016 5.873 6.101 5.696 6.101 8,662 +0.19(+3.16%)
May 17, 2016 5.694 5.914 5.662 5.914 25,813 -0.07(-1.09%)
May 16, 2016 5.906 5.979 5.646 5.979 21,638 +0.20(+3.52%)
May 13, 2016 5.776 5.792 5.613 5.776 107,299 -0.00(-0.00%)
May 12, 2016 5.678 5.776 5.678 5.776 55,052 +0.06(+0.99%)
May 11, 2016 5.873 5.873 5.557 5.719 110,009 -0.04(-0.70%)
May 10, 2016 5.881 5.881 5.678 5.760 41,435 -0.08(-1.39%)
May 09, 2016 5.833 5.881 5.695 5.841 109,770 +0.13(+2.27%)
May 06, 2016 5.760 5.938 5.598 5.711 89,644 +0.03(+0.57%)
May 05, 2016 5.338 5.760 5.297 5.678 132,673 +0.41(+7.86%)
May 04, 2016 5.322 5.330 5.054 5.265 89,167 +0.08(+1.56%)
May 03, 2016 5.192 5.346 5.070 5.184 66,136 +0.02(+0.31%)
May 02, 2016 5.232 5.232 5.070 5.167 41,061 -0.02(-0.47%)
Apr 29, 2016 5.184 5.232 5.111 5.192 30,329 +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.