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 UNCHANGED
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 (%)
Jun 30, 2017 8.378 8.387 8.311 8.336 21,255 +0.02(+0.20%)
Jun 29, 2017 8.328 8.336 8.303 8.320 10,352 +0.02(+0.20%)
Jun 28, 2017 8.210 8.336 8.160 8.303 15,804 +0.07(+0.82%)
Jun 27, 2017 8.336 8.336 8.227 8.235 8,441 -0.09(-1.11%)
Jun 26, 2017 8.345 8.345 8.241 8.328 24,379 -0.04(-0.50%)
Jun 23, 2017 8.185 8.378 8.092 8.370 260,071 +0.17(+2.05%)
Jun 22, 2017 8.269 8.277 8.109 8.202 12,867 -0.07(-0.81%)
Jun 21, 2017 8.202 8.336 8.193 8.269 19,765 +0.04(+0.51%)
Jun 20, 2017 8.286 8.311 8.202 8.227 11,990 -0.05(-0.61%)
Jun 19, 2017 8.370 8.370 8.193 8.277 22,725 -0.01(-0.10%)
Jun 16, 2017 8.168 8.362 8.000 8.286 98,075 +0.04(+0.51%)
Jun 15, 2017 8.210 8.345 8.109 8.244 24,501 -0.02(-0.20%)
Jun 14, 2017 8.345 8.345 8.050 8.261 18,678 +0.09(+1.06%)
Jun 13, 2017 8.023 8.224 7.981 8.174 37,113 +0.16(+1.99%)
Jun 12, 2017 7.754 8.023 7.754 8.014 36,833 +0.20(+2.58%)
Jun 09, 2017 7.796 7.846 7.766 7.813 16,563 +0.04(+0.54%)
Jun 08, 2017 7.737 7.804 7.661 7.771 9,346 +0.06(+0.76%)
Jun 07, 2017 7.705 7.779 7.674 7.712 8,481 -0.03(-0.43%)
Jun 06, 2017 7.645 7.770 7.561 7.745 18,601 +0.05(+0.66%)
Jun 05, 2017 7.712 7.829 7.527 7.695 16,536 -0.07(-0.87%)
Jun 02, 2017 7.981 8.023 7.509 7.762 55,749 -0.26(-3.25%)
Jun 01, 2017 8.023 8.023 7.945 8.023 11,656 +0.06(+0.74%)
May 31, 2017 8.081 8.081 7.947 7.964 18,336 +0.00(+0.00%)
May 30, 2017 7.619 8.014 7.619 7.964 51,031 +0.33(+4.29%)
May 26, 2017 7.561 7.653 7.561 7.636 43,825 +0.08(+1.11%)
May 25, 2017 7.535 7.577 7.500 7.552 39,920 +0.00(+0.00%)
May 24, 2017 7.645 7.687 7.493 7.552 27,703 -0.02(-0.22%)
May 23, 2017 7.426 7.611 7.241 7.569 65,958 +0.14(+1.92%)
May 22, 2017 7.401 7.493 7.342 7.426 75,519 +0.16(+2.20%)
May 19, 2017 7.250 7.309 7.191 7.267 28,218 +0.10(+1.41%)
May 18, 2017 7.225 7.347 7.149 7.166 32,607 +0.02(+0.24%)
May 17, 2017 7.393 7.393 7.078 7.149 39,437 -0.03(-0.35%)
May 16, 2017 7.267 7.351 7.082 7.174 42,252 -0.03(-0.47%)
May 15, 2017 7.183 7.376 7.157 7.208 37,854 +0.00(+0.03%)
May 12, 2017 7.516 7.545 7.122 7.206 37,164 -0.34(-4.44%)
May 11, 2017 7.524 7.558 7.507 7.541 7,766 -0.03(-0.44%)
May 10, 2017 7.574 7.683 7.541 7.574 11,519 +0.03(+0.44%)
May 09, 2017 7.650 7.801 7.541 7.541 18,625 -0.11(-1.42%)
May 08, 2017 7.583 7.666 7.524 7.650 14,720 +0.07(+0.88%)
May 05, 2017 7.541 7.641 7.541 7.583 19,293 +0.05(+0.67%)
May 04, 2017 7.616 7.616 7.524 7.532 12,819 -0.04(-0.55%)
May 03, 2017 7.566 7.641 7.499 7.574 44,458 -0.03(-0.44%)
May 02, 2017 7.683 7.683 7.558 7.608 5,983 -0.07(-0.87%)
May 01, 2017 7.651 7.692 7.598 7.675 11,214 +0.02(+0.22%)
Apr 28, 2017 7.708 7.708 7.616 7.658 12,596 -0.01(-0.11%)
Apr 27, 2017 7.708 7.725 7.641 7.666 23,018 -0.02(-0.22%)
Apr 26, 2017 7.558 7.842 7.558 7.683 67,780 +0.15(+2.00%)
Apr 25, 2017 7.474 7.541 7.457 7.532 29,221 +0.08(+1.01%)
Apr 24, 2017 7.524 7.524 7.423 7.457 16,908 +0.00(+0.00%)
Apr 21, 2017 7.474 7.516 7.289 7.457 20,733 -0.06(-0.78%)
Apr 20, 2017 7.474 7.516 7.419 7.516 20,313 +0.09(+1.24%)
Apr 19, 2017 7.398 7.507 7.373 7.423 21,301 +0.03(+0.34%)
Apr 18, 2017 7.356 7.432 7.344 7.398 44,753 -0.02(-0.23%)
Apr 17, 2017 7.365 7.419 7.347 7.415 24,677 +0.04(+0.57%)
Apr 13, 2017 7.412 7.423 7.365 7.373 6,705 -0.05(-0.68%)
Apr 12, 2017 7.415 7.532 7.382 7.423 14,712 +0.13(+1.72%)
Apr 11, 2017 7.239 7.306 7.214 7.298 6,689 +0.06(+0.84%)
Apr 10, 2017 7.309 7.337 7.212 7.237 2,631 +0.03(+0.46%)
Apr 07, 2017 7.220 7.254 7.204 7.204 7,180 +0.02(+0.23%)
Apr 06, 2017 7.233 7.233 7.162 7.187 15,692 -0.03(-0.35%)
Apr 05, 2017 7.279 7.279 7.195 7.212 22,198 -0.06(-0.80%)
Apr 04, 2017 7.262 7.279 7.233 7.270 6,892 +0.02(+0.23%)
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.