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 (%)
Jul 31, 2020 9.606 9.689 9.469 9.533 25,504 -0.17(-1.70%)
Jul 30, 2020 9.634 9.799 9.597 9.698 10,213 -0.07(-0.75%)
Jul 29, 2020 9.652 9.881 9.615 9.771 19,041 +0.18(+1.91%)
Jul 28, 2020 9.634 9.790 9.588 9.588 10,928 -0.06(-0.57%)
Jul 27, 2020 9.927 10.29 9.625 9.643 38,729 -0.34(-3.40%)
Jul 24, 2020 10.01 10.05 9.735 9.982 18,092 +0.08(+0.83%)
Jul 23, 2020 9.781 10.06 9.634 9.900 27,865 +0.04(+0.37%)
Jul 22, 2020 9.872 10.22 9.781 9.863 15,070 -0.06(-0.65%)
Jul 21, 2020 9.918 10.10 9.822 9.927 12,030 +0.14(+1.41%)
Jul 20, 2020 9.927 9.964 9.744 9.790 6,703 -0.17(-1.66%)
Jul 17, 2020 9.964 10.32 9.946 9.955 23,324 -0.07(-0.73%)
Jul 16, 2020 10.06 10.06 9.891 10.03 9,764 -0.01(-0.05%)
Jul 15, 2020 9.970 10.23 9.768 10.03 56,521 +0.19(+1.95%)
Jul 14, 2020 9.915 9.988 9.667 9.841 26,270 +0.02(+0.19%)
Jul 13, 2020 9.640 9.979 9.475 9.823 64,642 +0.32(+3.37%)
Jul 10, 2020 9.301 9.567 9.091 9.503 43,037 +0.15(+1.57%)
Jul 09, 2020 9.347 9.384 9.109 9.356 45,931 -0.04(-0.39%)
Jul 08, 2020 9.365 9.531 9.301 9.393 25,113 +0.03(+0.29%)
Jul 07, 2020 9.548 9.768 9.338 9.365 35,531 -0.30(-3.13%)
Jul 06, 2020 9.951 10.06 9.558 9.667 20,542 -0.34(-3.39%)
Jul 02, 2020 10.03 10.16 9.942 10.01 31,568 +0.07(+0.74%)
Jul 01, 2020 9.677 9.979 9.548 9.933 33,691 +0.28(+2.94%)
Jun 30, 2020 9.613 9.713 9.265 9.649 23,723 +0.38(+4.05%)
Jun 29, 2020 9.219 9.539 9.182 9.274 38,041 +0.28(+3.16%)
Jun 26, 2020 9.603 9.719 8.926 8.990 135,010 -0.68(-7.01%)
Jun 25, 2020 9.420 9.677 9.420 9.667 42,492 +0.20(+2.13%)
Jun 24, 2020 9.503 9.704 9.347 9.466 28,547 -0.11(-1.15%)
Jun 23, 2020 9.548 9.841 9.347 9.576 59,291 +0.20(+2.15%)
Jun 22, 2020 9.347 9.672 9.265 9.375 48,910 +0.03(+0.29%)
Jun 19, 2020 9.622 9.745 9.256 9.347 169,200 -0.22(-2.30%)
Jun 18, 2020 9.732 9.796 9.530 9.567 63,168 -0.07(-0.76%)
Jun 17, 2020 9.832 9.992 9.622 9.640 24,256 -0.19(-1.96%)
Jun 16, 2020 10.43 10.43 9.667 9.832 45,096 -0.32(-3.16%)
Jun 15, 2020 9.448 10.38 9.329 10.15 40,475 +0.48(+4.96%)
Jun 12, 2020 9.938 10.03 9.435 9.673 24,085 +0.08(+0.86%)
Jun 11, 2020 9.983 9.983 9.591 9.591 46,305 -0.53(-5.24%)
Jun 10, 2020 9.773 10.31 9.773 10.12 32,981 +0.37(+3.75%)
Jun 09, 2020 10.23 10.50 9.636 9.755 70,418 -0.68(-6.48%)
Jun 08, 2020 10.26 10.54 10.18 10.43 27,113 +0.33(+3.25%)
Jun 05, 2020 10.22 10.32 9.968 10.10 52,113 +0.14(+1.37%)
Jun 04, 2020 9.993 10.14 9.737 9.965 43,478 +0.04(+0.37%)
Jun 03, 2020 9.737 10.21 9.737 9.929 20,104 +0.19(+1.97%)
Jun 02, 2020 9.965 10.04 9.700 9.737 24,787 -0.12(-1.20%)
Jun 01, 2020 9.819 10.04 9.792 9.856 37,948 +0.04(+0.37%)
May 29, 2020 9.865 10.01 9.709 9.819 14,998 -0.08(-0.83%)
May 28, 2020 10.14 10.26 9.837 9.901 27,696 -0.11(-1.09%)
May 27, 2020 9.481 10.05 9.463 10.01 31,254 +0.47(+4.88%)
May 26, 2020 9.353 9.709 9.244 9.545 32,624 +0.47(+5.24%)
May 22, 2020 9.326 9.326 8.951 9.070 46,639 -0.26(-2.74%)
May 21, 2020 9.572 9.636 9.326 9.326 17,375 -0.30(-3.13%)
May 20, 2020 9.609 9.709 9.506 9.627 25,339 +0.19(+2.03%)
May 19, 2020 10.09 10.09 9.390 9.435 21,176 -0.79(-7.77%)
May 18, 2020 9.819 10.46 9.819 10.23 63,945 +0.60(+6.26%)
May 15, 2020 9.326 9.627 9.146 9.627 42,807 +0.36(+3.84%)
May 14, 2020 9.070 9.317 8.924 9.271 68,627 +0.13(+1.44%)
May 13, 2020 9.303 9.340 8.930 9.139 55,435 -0.24(-2.53%)
May 12, 2020 9.978 9.978 9.285 9.376 30,278 -0.45(-4.55%)
May 11, 2020 10.15 10.28 9.823 9.823 27,183 -0.49(-4.77%)
May 08, 2020 10.06 10.47 10.06 10.31 20,961 +0.43(+4.33%)
May 07, 2020 9.932 10.12 9.795 9.887 19,490 +0.12(+1.21%)
May 06, 2020 10.01 10.01 9.741 9.768 21,430 -0.06(-0.65%)
May 05, 2020 9.795 10.03 9.768 9.832 18,071 +0.16(+1.70%)
May 04, 2020 9.650 9.732 9.523 9.668 19,616 -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.