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 (%)
Jul 31, 2020 9.580 9.663 9.443 9.507 25,573 -0.16(-1.70%)
Jul 30, 2020 9.608 9.772 9.571 9.672 10,241 -0.07(-0.75%)
Jul 29, 2020 9.626 9.855 9.589 9.745 19,093 +0.18(+1.91%)
Jul 28, 2020 9.608 9.763 9.562 9.562 10,958 -0.05(-0.57%)
Jul 27, 2020 9.900 10.27 9.599 9.617 38,834 -0.34(-3.40%)
Jul 24, 2020 9.983 10.02 9.708 9.955 18,141 +0.08(+0.83%)
Jul 23, 2020 9.754 10.04 9.608 9.873 27,941 +0.04(+0.37%)
Jul 22, 2020 9.846 10.19 9.754 9.836 15,111 -0.06(-0.65%)
Jul 21, 2020 9.891 10.07 9.795 9.900 12,063 +0.14(+1.41%)
Jul 20, 2020 9.900 9.937 9.717 9.763 6,721 -0.16(-1.66%)
Jul 17, 2020 9.937 10.29 9.919 9.928 23,387 -0.07(-0.73%)
Jul 16, 2020 10.04 10.04 9.864 10.00 9,791 -0.01(-0.05%)
Jul 15, 2020 9.943 10.20 9.742 10.01 56,674 +0.19(+1.95%)
Jul 14, 2020 9.888 9.961 9.641 9.815 26,341 +0.02(+0.19%)
Jul 13, 2020 9.614 9.952 9.450 9.797 64,817 +0.32(+3.37%)
Jul 10, 2020 9.276 9.541 9.066 9.477 43,153 +0.15(+1.57%)
Jul 09, 2020 9.322 9.358 9.084 9.331 46,055 -0.04(-0.39%)
Jul 08, 2020 9.340 9.505 9.276 9.367 25,181 +0.03(+0.29%)
Jul 07, 2020 9.523 9.742 9.313 9.340 35,627 -0.30(-3.13%)
Jul 06, 2020 9.924 10.03 9.532 9.641 20,597 -0.34(-3.39%)
Jul 02, 2020 10.01 10.13 9.915 9.979 31,653 +0.07(+0.74%)
Jul 01, 2020 9.651 9.952 9.523 9.906 33,782 +0.28(+2.94%)
Jun 30, 2020 9.587 9.687 9.240 9.623 23,787 +0.37(+4.05%)
Jun 29, 2020 9.194 9.514 9.158 9.249 38,144 +0.28(+3.16%)
Jun 26, 2020 9.577 9.693 8.902 8.966 135,376 -0.68(-7.01%)
Jun 25, 2020 9.395 9.651 9.395 9.641 42,607 +0.20(+2.13%)
Jun 24, 2020 9.477 9.678 9.322 9.441 28,625 -0.11(-1.15%)
Jun 23, 2020 9.523 9.815 9.322 9.550 59,451 +0.20(+2.15%)
Jun 22, 2020 9.322 9.646 9.240 9.349 49,043 +0.03(+0.29%)
Jun 19, 2020 9.596 9.719 9.231 9.322 169,658 -0.22(-2.30%)
Jun 18, 2020 9.705 9.769 9.504 9.541 63,339 -0.07(-0.76%)
Jun 17, 2020 9.805 9.966 9.596 9.614 24,321 -0.19(-1.96%)
Jun 16, 2020 10.40 10.40 9.641 9.806 45,218 -0.32(-3.16%)
Jun 15, 2020 9.422 10.35 9.304 10.13 40,585 +0.48(+4.96%)
Jun 12, 2020 9.911 10.00 9.410 9.647 24,150 +0.08(+0.86%)
Jun 11, 2020 9.957 9.957 9.565 9.565 46,429 -0.53(-5.23%)
Jun 10, 2020 9.747 10.28 9.747 10.09 33,070 +0.36(+3.74%)
Jun 09, 2020 10.20 10.48 9.610 9.729 70,608 -0.67(-6.48%)
Jun 08, 2020 10.23 10.51 10.16 10.40 27,186 +0.33(+3.26%)
Jun 05, 2020 10.19 10.29 9.941 10.07 52,253 +0.14(+1.37%)
Jun 04, 2020 9.966 10.11 9.711 9.938 43,595 +0.04(+0.37%)
Jun 03, 2020 9.711 10.18 9.711 9.902 20,158 +0.19(+1.97%)
Jun 02, 2020 9.938 10.02 9.674 9.711 24,854 -0.12(-1.20%)
Jun 01, 2020 9.793 10.01 9.765 9.829 38,050 +0.04(+0.37%)
May 29, 2020 9.838 9.979 9.683 9.793 15,039 -0.08(-0.83%)
May 28, 2020 10.11 10.24 9.811 9.875 27,771 -0.11(-1.09%)
May 27, 2020 9.456 10.02 9.437 9.984 31,338 +0.46(+4.88%)
May 26, 2020 9.328 9.683 9.219 9.519 32,712 +0.47(+5.24%)
May 22, 2020 9.301 9.301 8.927 9.046 46,764 -0.26(-2.74%)
May 21, 2020 9.547 9.610 9.301 9.301 17,422 -0.30(-3.13%)
May 20, 2020 9.583 9.683 9.481 9.601 25,407 +0.19(+2.03%)
May 19, 2020 10.07 10.07 9.364 9.410 21,234 -0.79(-7.77%)
May 18, 2020 9.793 10.43 9.793 10.20 64,118 +0.60(+6.26%)
May 15, 2020 9.301 9.601 9.121 9.601 42,922 +0.36(+3.84%)
May 14, 2020 9.046 9.292 8.900 9.246 68,812 +0.13(+1.44%)
May 13, 2020 9.278 9.315 8.906 9.115 55,584 -0.24(-2.53%)
May 12, 2020 9.951 9.951 9.260 9.351 30,359 -0.45(-4.55%)
May 11, 2020 10.12 10.25 9.796 9.796 27,256 -0.49(-4.77%)
May 08, 2020 10.03 10.44 10.03 10.29 21,017 +0.43(+4.33%)
May 07, 2020 9.906 10.10 9.769 9.860 19,543 +0.12(+1.21%)
May 06, 2020 9.987 9.987 9.715 9.742 21,488 -0.06(-0.65%)
May 05, 2020 9.769 10.01 9.742 9.806 18,120 +0.16(+1.70%)
May 04, 2020 9.624 9.706 9.497 9.642 19,669 -0.05(-0.47%)
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.