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 (%)
May 31, 2019 8.597 8.606 8.428 8.481 16,275 -0.13(-1.55%)
May 30, 2019 8.446 8.651 8.446 8.615 30,946 +0.20(+2.33%)
May 29, 2019 8.517 8.597 8.401 8.419 51,290 -0.12(-1.46%)
May 28, 2019 8.588 8.695 8.508 8.544 44,806 -0.10(-1.13%)
May 24, 2019 8.669 8.758 8.517 8.642 24,693 +0.04(+0.41%)
May 23, 2019 8.615 8.730 8.553 8.606 9,985 -0.01(-0.10%)
May 22, 2019 8.686 8.767 8.571 8.615 16,899 -0.04(-0.51%)
May 21, 2019 8.571 8.677 8.553 8.660 21,296 +0.13(+1.57%)
May 20, 2019 8.562 8.704 8.508 8.526 29,266 -0.04(-0.42%)
May 17, 2019 8.446 8.660 8.424 8.562 106,632 +0.06(+0.73%)
May 16, 2019 8.499 8.660 8.464 8.499 7,377 +0.02(+0.25%)
May 15, 2019 8.531 8.629 8.431 8.478 9,480 -0.15(-1.75%)
May 14, 2019 8.371 8.629 8.362 8.629 6,840 +0.26(+3.08%)
May 13, 2019 8.478 8.496 8.363 8.371 12,264 -0.16(-1.93%)
May 10, 2019 8.402 8.638 8.348 8.536 24,080 +0.10(+1.21%)
May 09, 2019 8.469 8.522 8.265 8.434 12,346 -0.07(-0.84%)
May 08, 2019 8.629 8.629 8.487 8.505 7,025 -0.04(-0.42%)
May 07, 2019 8.549 8.638 8.505 8.540 6,936 +0.01(+0.10%)
May 06, 2019 8.531 8.620 8.487 8.531 14,323 -0.09(-1.03%)
May 03, 2019 8.638 8.638 8.531 8.620 9,452 +0.03(+0.31%)
May 02, 2019 8.629 8.638 8.549 8.594 7,832 +0.01(+0.10%)
May 01, 2019 8.691 8.691 8.545 8.585 14,522 -0.08(-0.92%)
Apr 30, 2019 8.674 8.709 8.602 8.665 98,448 -0.02(-0.20%)
Apr 29, 2019 8.601 8.745 8.601 8.682 13,138 +0.02(+0.21%)
Apr 26, 2019 8.611 8.736 8.585 8.665 19,917 +0.12(+1.46%)
Apr 25, 2019 8.629 8.736 8.540 8.540 14,501 -0.12(-1.44%)
Apr 24, 2019 8.753 8.753 8.629 8.665 41,739 -0.03(-0.31%)
Apr 23, 2019 8.576 8.753 8.576 8.691 11,864 +0.06(+0.72%)
Apr 22, 2019 8.620 8.700 8.567 8.629 7,137 +0.03(+0.31%)
Apr 18, 2019 8.602 8.682 8.576 8.602 33,758 -0.04(-0.41%)
Apr 17, 2019 8.656 8.665 8.460 8.638 19,220 +0.06(+0.73%)
Apr 16, 2019 8.647 8.647 8.557 8.576 10,262 -0.02(-0.21%)
Apr 15, 2019 8.576 8.691 8.442 8.594 8,810 +0.07(+0.77%)
Apr 12, 2019 8.634 8.687 8.413 8.528 20,305 +0.00(+0.00%)
Apr 11, 2019 8.572 8.590 8.492 8.528 5,477 -0.06(-0.72%)
Apr 10, 2019 8.572 8.590 8.466 8.590 5,122 +0.04(+0.52%)
Apr 09, 2019 8.599 8.599 8.537 8.546 7,947 -0.05(-0.62%)
Apr 08, 2019 8.732 8.732 8.599 8.599 8,115 -0.13(-1.52%)
Apr 05, 2019 8.581 8.732 8.581 8.732 7,896 +0.17(+1.97%)
Apr 04, 2019 8.838 8.838 8.554 8.563 10,276 -0.22(-2.52%)
Apr 03, 2019 8.785 8.785 8.699 8.785 4,952 +0.02(+0.20%)
Apr 02, 2019 8.847 8.856 8.634 8.767 11,006 -0.07(-0.80%)
Apr 01, 2019 8.962 8.962 8.749 8.838 18,503 +0.14(+1.63%)
Mar 29, 2019 8.865 8.865 8.616 8.696 13,311 -0.07(-0.76%)
Mar 28, 2019 8.856 8.909 8.732 8.763 4,771 -0.08(-0.95%)
Mar 27, 2019 8.687 8.882 8.643 8.847 10,906 +0.04(+0.40%)
Mar 26, 2019 8.820 8.847 8.679 8.812 6,754 +0.08(+0.97%)
Mar 25, 2019 8.714 8.826 8.687 8.727 6,489 +0.00(+0.05%)
Mar 22, 2019 8.723 8.856 8.670 8.723 26,509 -0.01(-0.10%)
Mar 21, 2019 8.572 8.838 8.566 8.732 19,984 +0.17(+1.97%)
Mar 20, 2019 8.608 8.758 8.554 8.563 18,496 -0.04(-0.41%)
Mar 19, 2019 8.679 8.777 8.599 8.599 9,750 -0.10(-1.12%)
Mar 18, 2019 8.723 8.758 8.572 8.696 13,246 -0.11(-1.21%)
Mar 15, 2019 8.448 9.131 8.430 8.803 115,401 +0.34(+3.98%)
Mar 14, 2019 8.315 8.492 8.315 8.466 8,258 +0.06(+0.67%)
Mar 13, 2019 8.400 8.478 8.356 8.409 19,252 +0.01(+0.11%)
Mar 12, 2019 8.621 8.621 8.400 8.400 27,364 -0.27(-3.06%)
Mar 11, 2019 8.604 8.745 8.506 8.666 13,482 +0.20(+2.40%)
Mar 08, 2019 8.657 8.801 8.462 8.462 15,154 -0.16(-1.85%)
Mar 07, 2019 9.028 9.028 8.604 8.621 11,197 -0.44(-4.88%)
Mar 06, 2019 8.860 9.064 8.710 9.064 50,257 +0.27(+3.12%)
Mar 05, 2019 8.405 8.825 8.379 8.789 28,662 +0.39(+4.63%)
Mar 04, 2019 8.303 8.489 8.303 8.400 11,051 +0.04(+0.53%)
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.