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 (%)
Mar 31, 2017 7.289 7.297 7.214 7.247 36,616 +0.02(+0.35%)
Mar 30, 2017 7.214 7.289 7.202 7.222 33,036 -0.03(-0.46%)
Mar 29, 2017 7.264 7.339 7.231 7.256 11,564 +0.02(+0.35%)
Mar 28, 2017 7.247 7.456 7.164 7.231 9,437 -0.02(-0.34%)
Mar 27, 2017 7.247 7.297 7.081 7.256 26,598 +0.00(+0.00%)
Mar 24, 2017 7.289 7.347 7.206 7.256 16,570 -0.07(-1.02%)
Mar 23, 2017 7.356 7.414 7.306 7.331 6,451 +0.02(+0.23%)
Mar 22, 2017 7.397 7.397 7.306 7.314 13,366 -0.03(-0.45%)
Mar 21, 2017 7.439 7.447 7.331 7.347 14,253 -0.07(-1.01%)
Mar 20, 2017 7.406 7.478 7.406 7.422 15,634 -0.07(-0.89%)
Mar 17, 2017 7.206 7.489 7.204 7.489 102,144 +0.26(+3.57%)
Mar 16, 2017 7.297 7.297 7.189 7.231 9,544 -0.03(-0.46%)
Mar 15, 2017 7.173 7.297 7.173 7.264 23,129 +0.11(+1.55%)
Mar 14, 2017 7.211 7.211 7.137 7.153 40,540 -0.02(-0.35%)
Mar 13, 2017 6.912 7.217 6.912 7.178 24,365 +0.21(+2.98%)
Mar 10, 2017 6.871 6.995 6.701 6.971 23,240 +0.30(+4.48%)
Mar 09, 2017 6.721 6.860 6.671 6.671 12,162 -0.05(-0.74%)
Mar 08, 2017 6.863 6.863 6.647 6.721 23,797 -0.10(-1.46%)
Mar 07, 2017 6.829 6.896 6.647 6.821 23,801 -0.06(-0.85%)
Mar 06, 2017 7.019 7.020 6.838 6.879 10,371 -0.18(-2.59%)
Mar 03, 2017 7.187 7.228 6.962 7.062 16,135 -0.09(-1.28%)
Mar 02, 2017 7.361 7.386 7.153 7.153 10,851 -0.20(-2.71%)
Mar 01, 2017 7.195 7.386 7.165 7.353 16,511 +0.22(+3.03%)
Feb 28, 2017 7.187 7.286 7.128 7.137 25,738 -0.06(-0.81%)
Feb 27, 2017 7.170 7.261 7.095 7.195 13,679 +0.06(+0.81%)
Feb 24, 2017 7.162 7.162 7.070 7.137 10,884 -0.03(-0.46%)
Feb 23, 2017 7.224 7.261 7.170 7.170 4,654 -0.07(-1.03%)
Feb 22, 2017 7.286 7.319 7.236 7.245 5,155 -0.10(-1.36%)
Feb 21, 2017 7.270 7.344 7.212 7.344 13,767 +0.12(+1.61%)
Feb 17, 2017 7.228 7.228 7.228 0 +0.04(+0.58%)
Feb 16, 2017 7.095 7.286 7.095 7.187 24,732 +0.10(+1.41%)
Feb 15, 2017 7.062 7.137 6.979 7.087 4,903 +0.01(+0.12%)
Feb 14, 2017 7.103 7.162 7.062 7.079 9,991 -0.09(-1.27%)
Feb 13, 2017 7.004 7.186 6.974 7.170 21,170 +0.22(+3.23%)
Feb 10, 2017 6.821 7.029 6.705 6.946 15,307 +0.18(+2.61%)
Feb 09, 2017 6.636 6.843 6.636 6.769 19,644 +0.10(+1.49%)
Feb 08, 2017 6.711 6.752 6.628 6.669 15,521 -0.05(-0.74%)
Feb 07, 2017 6.731 6.752 6.686 6.719 8,641 -0.07(-0.98%)
Feb 06, 2017 6.876 6.876 6.785 6.785 18,676 -0.07(-1.09%)
Feb 03, 2017 6.876 6.959 6.843 6.860 13,539 +0.01(+0.12%)
Feb 02, 2017 6.686 6.876 6.686 6.852 14,720 +0.14(+2.10%)
Feb 01, 2017 6.794 6.868 6.644 6.711 21,436 -0.03(-0.49%)
Jan 31, 2017 6.810 6.852 6.669 6.744 29,952 -0.02(-0.37%)
Jan 30, 2017 6.860 6.860 6.727 6.769 15,866 -0.06(-0.85%)
Jan 27, 2017 6.760 6.885 6.752 6.827 17,872 +0.08(+1.23%)
Jan 26, 2017 6.727 6.794 6.545 6.744 18,072 +0.05(+0.74%)
Jan 25, 2017 7.059 7.198 6.628 6.694 30,407 -0.15(-2.18%)
Jan 24, 2017 6.694 6.860 6.694 6.843 15,970 +0.11(+1.60%)
Jan 23, 2017 7.009 7.021 6.711 6.736 25,135 -0.28(-4.01%)
Jan 20, 2017 7.166 7.216 6.951 7.017 29,986 -0.17(-2.31%)
Jan 19, 2017 7.233 7.249 7.166 7.183 13,089 -0.11(-1.48%)
Jan 18, 2017 7.398 7.398 7.249 7.291 20,295 -0.09(-1.23%)
Jan 17, 2017 7.456 7.560 7.291 7.382 60,279 -0.27(-3.47%)
Jan 13, 2017 7.647 7.647 7.647 0 +0.12(+1.65%)
Jan 12, 2017 7.614 7.614 7.471 7.523 8,793 -0.06(-0.73%)
Jan 11, 2017 7.545 7.603 7.538 7.578 11,219 +0.02(+0.33%)
Jan 10, 2017 7.595 7.603 7.520 7.553 5,620 +0.04(+0.55%)
Jan 09, 2017 7.529 7.595 7.405 7.512 15,386 -0.07(-0.87%)
Jan 06, 2017 7.619 7.619 7.553 7.578 10,741 -0.01(-0.11%)
Jan 05, 2017 7.619 7.619 7.553 7.586 6,992 -0.02(-0.33%)
Jan 04, 2017 7.545 7.611 7.495 7.611 20,463 +0.11(+1.43%)
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.