Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Water Reso (NQ: GWRS )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 29, 2018 8.277 8.277 8.094 8.173 15,781 -0.03(-0.32%)
Jun 28, 2018 8.255 8.416 8.147 8.199 12,264 -0.09(-1.05%)
Jun 27, 2018 8.529 8.538 8.303 8.286 17,357 -0.36(-4.12%)
Jun 26, 2018 8.346 8.651 8.094 8.642 8,586 +0.29(+3.43%)
Jun 25, 2018 8.277 8.407 8.216 8.355 13,129 +0.01(+0.10%)
Jun 22, 2018 8.181 8.346 8.164 8.346 44,443 +0.18(+2.24%)
Jun 21, 2018 8.207 8.255 8.138 8.164 10,233 -0.10(-1.16%)
Jun 20, 2018 7.999 8.260 7.977 8.260 14,058 +0.30(+3.71%)
Jun 19, 2018 7.990 7.999 7.938 7.964 9,010 -0.03(-0.43%)
Jun 18, 2018 7.912 8.025 7.872 7.999 9,811 +0.11(+1.43%)
Jun 15, 2018 7.938 7.755 7.886 60,749 -0.06(-0.77%)
Jun 14, 2018 7.894 8.008 7.851 7.947 23,882 +0.01(+0.15%)
Jun 13, 2018 7.701 7.935 7.646 7.935 36,933 +0.20(+2.58%)
Jun 12, 2018 7.805 7.822 7.683 7.735 23,360 -0.09(-1.11%)
Jun 11, 2018 7.805 7.979 7.805 7.822 9,443 -0.04(-0.55%)
Jun 08, 2018 7.987 7.987 7.848 7.865 6,208 -0.10(-1.20%)
Jun 07, 2018 7.883 7.987 7.813 7.961 3,977 +0.08(+0.99%)
Jun 06, 2018 8.004 8.004 7.874 7.883 7,609 +0.08(+1.00%)
Jun 05, 2018 7.956 7.961 7.588 7.805 63,601 -0.17(-2.17%)
Jun 04, 2018 7.917 8.013 7.839 7.978 12,617 +0.09(+1.10%)
Jun 01, 2018 7.961 7.978 7.848 7.891 16,776 -0.03(-0.44%)
May 31, 2018 7.891 7.995 7.883 7.926 14,548 -0.02(-0.22%)
May 30, 2018 8.004 8.004 7.891 7.943 20,508 +0.01(+0.11%)
May 29, 2018 8.013 8.013 7.909 7.935 21,787 -0.07(-0.87%)
May 25, 2018 8.004 8.004 8.004 0 +0.03(+0.33%)
May 24, 2018 7.909 8.004 7.865 7.978 11,441 +0.03(+0.33%)
May 23, 2018 7.935 7.978 7.858 7.952 10,980 +0.04(+0.55%)
May 22, 2018 7.935 7.961 7.900 7.909 9,776 -0.11(-1.41%)
May 21, 2018 7.943 8.021 7.935 8.021 6,026 +0.07(+0.87%)
May 18, 2018 8.004 8.013 7.900 7.952 11,296 +0.00(+0.00%)
May 17, 2018 7.709 8.004 7.709 7.952 5,801 +0.01(+0.11%)
May 16, 2018 7.874 7.961 7.770 7.943 11,371 +0.12(+1.55%)
May 15, 2018 7.692 8.021 7.666 7.822 29,191 +0.06(+0.71%)
May 14, 2018 7.750 7.857 7.663 7.767 8,916 -0.01(-0.11%)
May 11, 2018 7.698 7.888 7.698 7.775 10,641 -0.20(-2.49%)
May 10, 2018 7.784 7.995 7.507 7.974 10,581 +0.22(+2.79%)
May 09, 2018 7.636 7.758 7.636 7.758 5,182 +0.05(+0.67%)
May 08, 2018 7.698 7.775 7.466 7.706 7,760 -0.02(-0.22%)
May 07, 2018 7.842 7.842 7.646 7.724 12,437 -0.06(-0.78%)
May 04, 2018 7.948 8.044 7.775 7.784 24,366 -0.12(-1.53%)
May 03, 2018 8.000 8.000 7.871 7.905 6,924 -0.09(-1.08%)
May 02, 2018 7.957 8.139 7.871 7.992 21,846 +0.08(+0.98%)
May 01, 2018 7.931 7.974 7.879 7.914 6,510 -0.06(-0.76%)
Apr 30, 2018 8.035 8.035 7.890 7.974 6,357 -0.01(-0.11%)
Apr 27, 2018 7.992 8.078 7.966 7.983 3,332 -0.04(-0.54%)
Apr 26, 2018 7.897 8.048 7.897 8.026 9,464 +0.09(+1.09%)
Apr 25, 2018 8.009 8.009 7.871 7.940 13,238 -0.02(-0.22%)
Apr 24, 2018 7.957 7.966 7.871 7.957 36,385 +0.03(+0.44%)
Apr 23, 2018 7.905 8.032 7.888 7.922 5,155 +0.04(+0.55%)
Apr 20, 2018 7.663 7.914 7.663 7.879 12,193 +0.16(+2.02%)
Apr 19, 2018 7.784 7.784 7.602 7.724 32,404 -0.03(-0.33%)
Apr 18, 2018 7.698 7.801 7.672 7.750 13,683 +0.01(+0.11%)
Apr 17, 2018 7.706 7.827 7.611 7.741 21,610 +0.01(+0.11%)
Apr 16, 2018 7.715 7.793 7.672 7.732 9,183 +0.04(+0.56%)
Apr 13, 2018 7.724 7.724 7.672 7.689 8,271 -0.03(-0.41%)
Apr 12, 2018 7.833 7.833 7.695 7.720 4,806 -0.02(-0.22%)
Apr 11, 2018 7.695 7.893 7.695 7.738 6,904 +0.00(+0.00%)
Apr 10, 2018 7.850 7.850 7.712 7.738 7,157 -0.02(-0.22%)
Apr 09, 2018 7.729 7.867 7.720 7.755 6,683 +0.03(+0.33%)
Apr 06, 2018 7.919 7.927 7.677 7.729 16,820 -0.14(-1.75%)
Apr 05, 2018 7.764 7.910 7.764 7.867 6,937 -0.04(-0.55%)
Apr 04, 2018 7.764 7.919 7.677 7.910 14,614 +0.12(+1.55%)
Apr 03, 2018 7.755 7.884 7.703 7.789 11,067 +0.07(+0.89%)
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.