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

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2019 10.70 10.82 10.52 10.68 4,013 +0.04(+0.34%)
Aug 29, 2019 10.41 11.17 10.41 10.65 15,117 +0.37(+3.58%)
Aug 28, 2019 10.56 10.58 10.18 10.28 14,161 -0.24(-2.30%)
Aug 27, 2019 11.07 11.07 10.52 10.52 16,613 -0.49(-4.48%)
Aug 26, 2019 10.35 11.13 10.35 11.02 21,189 +0.70(+6.78%)
Aug 23, 2019 10.49 10.55 10.15 10.32 22,295 -0.13(-1.29%)
Aug 22, 2019 10.37 10.52 10.37 10.45 14,566 +0.11(+1.04%)
Aug 21, 2019 10.31 10.49 10.26 10.34 11,766 +0.08(+0.79%)
Aug 20, 2019 10.32 10.46 10.18 10.26 17,023 -0.13(-1.21%)
Aug 19, 2019 10.51 10.69 10.34 10.39 9,117 -0.11(-1.03%)
Aug 16, 2019 10.24 10.50 10.24 10.50 16,386 +0.29(+2.81%)
Aug 15, 2019 10.25 10.45 10.17 10.21 12,225 +0.01(+0.09%)
Aug 14, 2019 9.939 10.39 9.939 10.20 43,028 +0.12(+1.19%)
Aug 13, 2019 10.35 10.92 10.08 10.08 10,274 -0.22(-2.17%)
Aug 12, 2019 10.56 10.77 10.20 10.30 15,466 -0.24(-2.29%)
Aug 09, 2019 10.17 10.73 10.17 10.54 16,533 +0.51(+5.08%)
Aug 08, 2019 10.17 10.41 10.03 10.03 42,884 -0.17(-1.67%)
Aug 07, 2019 10.46 10.46 10.20 10.20 11,678 -0.34(-3.23%)
Aug 06, 2019 10.54 10.74 10.41 10.54 28,926 +0.06(+0.60%)
Aug 05, 2019 11.80 11.80 10.27 10.48 37,656 -1.29(-10.95%)
Aug 02, 2019 11.82 11.85 11.50 11.77 27,034 -0.13(-1.13%)
Aug 01, 2019 11.33 11.93 11.33 11.91 41,328 +0.57(+5.06%)
Jul 31, 2019 11.23 11.41 11.18 11.33 39,601 +0.09(+0.80%)
Jul 30, 2019 10.96 11.41 10.93 11.24 40,727 +0.31(+2.87%)
Jul 29, 2019 10.89 11.18 10.74 10.93 30,302 +0.04(+0.33%)
Jul 26, 2019 10.57 11.01 10.57 10.89 18,432 +0.40(+3.84%)
Jul 25, 2019 10.74 10.75 10.46 10.49 13,890 -0.25(-2.33%)
Jul 24, 2019 10.87 10.95 10.70 10.74 20,692 -0.17(-1.56%)
Jul 23, 2019 10.84 11.04 10.68 10.91 18,156 +0.02(+0.16%)
Jul 22, 2019 10.89 11.01 10.46 10.89 24,150 -0.03(-0.25%)
Jul 19, 2019 10.98 11.13 10.80 10.92 20,220 -0.07(-0.65%)
Jul 18, 2019 10.75 11.09 10.57 10.99 41,595 -0.02(-0.16%)
Jul 17, 2019 10.29 11.13 10.05 11.01 649,815 +1.07(+10.81%)
Jul 16, 2019 9.847 9.945 9.847 9.936 120,644 +0.31(+3.20%)
Jul 15, 2019 9.539 9.628 9.526 9.628 71,870 +0.10(+1.03%)
Jul 12, 2019 9.503 9.602 9.503 9.530 17,129 -0.04(-0.37%)
Jul 11, 2019 9.512 9.664 9.494 9.566 45,800 +0.09(+0.94%)
Jul 10, 2019 9.343 9.557 9.343 9.477 29,024 +0.02(+0.19%)
Jul 09, 2019 9.244 9.468 9.244 9.459 23,265 +0.30(+3.32%)
Jul 08, 2019 9.155 9.280 9.137 9.155 15,169 +0.00(+0.00%)
Jul 05, 2019 9.173 9.325 9.066 9.155 14,442 +0.04(+0.49%)
Jul 03, 2019 9.369 9.369 9.092 9.110 6,717 -0.04(-0.49%)
Jul 02, 2019 9.075 9.162 9.057 9.155 26,473 +0.09(+0.99%)
Jul 01, 2019 9.289 9.289 9.066 9.066 27,794 -0.26(-2.78%)
Jun 28, 2019 8.985 9.369 8.985 9.325 244,633 +0.17(+1.85%)
Jun 27, 2019 8.976 9.155 8.968 9.155 23,209 +0.17(+1.89%)
Jun 26, 2019 9.119 9.119 8.869 8.985 47,850 -0.10(-1.08%)
Jun 25, 2019 9.101 9.110 8.999 9.084 18,939 -0.06(-0.68%)
Jun 24, 2019 9.325 9.325 9.084 9.146 18,221 -0.13(-1.44%)
Jun 21, 2019 9.173 9.334 9.057 9.280 36,611 +0.08(+0.87%)
Jun 20, 2019 9.343 9.508 9.177 9.200 13,277 -0.03(-0.29%)
Jun 19, 2019 9.459 9.477 9.226 9.226 20,644 -0.14(-1.53%)
Jun 18, 2019 9.396 9.452 9.218 9.369 7,139 +0.06(+0.67%)
Jun 17, 2019 9.477 9.548 9.226 9.307 32,664 -0.04(-0.48%)
Jun 14, 2019 9.191 9.430 9.137 9.352 20,488 +0.18(+1.95%)
Jun 13, 2019 9.110 9.298 9.066 9.173 21,917 +0.14(+1.52%)
Jun 12, 2019 8.991 9.035 8.915 9.035 14,029 +0.04(+0.50%)
Jun 11, 2019 8.866 9.035 8.866 8.991 20,401 +0.09(+1.00%)
Jun 10, 2019 8.777 9.035 8.777 8.902 18,807 +0.14(+1.63%)
Jun 07, 2019 8.750 8.768 8.732 8.759 12,344 +0.01(+0.10%)
Jun 06, 2019 8.759 8.768 8.648 8.750 13,930 +0.03(+0.31%)
Jun 05, 2019 8.750 8.768 8.599 8.724 14,876 -0.01(-0.10%)
Jun 04, 2019 8.688 8.768 8.665 8.732 12,501 +0.09(+1.03%)
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.