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

Global Water Reso (NQ: GWRS )

12.42 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Aug 30, 2019 10.68 10.79 10.49 10.66 4,023 +0.04(+0.34%)
Aug 29, 2019 10.39 11.14 10.39 10.62 15,154 +0.37(+3.58%)
Aug 28, 2019 10.53 10.55 10.16 10.25 14,197 -0.24(-2.30%)
Aug 27, 2019 11.04 11.04 10.50 10.50 16,654 -0.49(-4.48%)
Aug 26, 2019 10.33 11.10 10.33 10.99 21,242 +0.70(+6.78%)
Aug 23, 2019 10.46 10.52 10.12 10.29 22,350 -0.13(-1.29%)
Aug 22, 2019 10.34 10.50 10.34 10.42 14,602 +0.11(+1.04%)
Aug 21, 2019 10.28 10.46 10.24 10.32 11,795 +0.08(+0.79%)
Aug 20, 2019 10.29 10.43 10.16 10.24 17,065 -0.13(-1.21%)
Aug 19, 2019 10.49 10.67 10.31 10.36 9,140 -0.11(-1.03%)
Aug 16, 2019 10.21 10.47 10.21 10.47 16,427 +0.29(+2.81%)
Aug 15, 2019 10.23 10.42 10.15 10.18 12,256 +0.01(+0.09%)
Aug 14, 2019 9.915 10.37 9.915 10.17 43,135 +0.12(+1.19%)
Aug 13, 2019 10.32 10.89 10.05 10.05 10,299 -0.22(-2.17%)
Aug 12, 2019 10.54 10.74 10.18 10.28 15,505 -0.24(-2.29%)
Aug 09, 2019 10.14 10.71 10.14 10.52 16,574 +0.51(+5.08%)
Aug 08, 2019 10.14 10.38 10.00 10.01 42,991 -0.17(-1.67%)
Aug 07, 2019 10.44 10.44 10.18 10.18 11,707 -0.34(-3.23%)
Aug 06, 2019 10.52 10.71 10.38 10.52 28,999 +0.06(+0.60%)
Aug 05, 2019 11.77 11.77 10.24 10.46 37,750 -1.29(-10.95%)
Aug 02, 2019 11.79 11.82 11.47 11.74 27,102 -0.13(-1.13%)
Aug 01, 2019 11.30 11.90 11.30 11.88 41,431 +0.57(+5.06%)
Jul 31, 2019 11.20 11.38 11.15 11.30 39,700 +0.09(+0.80%)
Jul 30, 2019 10.93 11.38 10.90 11.21 40,829 +0.31(+2.87%)
Jul 29, 2019 10.86 11.15 10.71 10.90 30,378 +0.04(+0.33%)
Jul 26, 2019 10.55 10.98 10.55 10.87 18,478 +0.40(+3.84%)
Jul 25, 2019 10.71 10.72 10.43 10.46 13,925 -0.25(-2.33%)
Jul 24, 2019 10.84 10.92 10.67 10.71 20,744 -0.17(-1.56%)
Jul 23, 2019 10.81 11.01 10.65 10.88 18,202 +0.02(+0.16%)
Jul 22, 2019 10.86 10.98 10.43 10.87 24,210 -0.03(-0.25%)
Jul 19, 2019 10.96 11.10 10.78 10.89 20,270 -0.07(-0.65%)
Jul 18, 2019 10.72 11.06 10.55 10.96 41,699 -0.02(-0.16%)
Jul 17, 2019 10.26 11.10 10.03 10.98 651,443 +1.07(+10.81%)
Jul 16, 2019 9.822 9.920 9.822 9.911 120,946 +0.31(+3.20%)
Jul 15, 2019 9.515 9.604 9.502 9.604 72,051 +0.10(+1.03%)
Jul 12, 2019 9.479 9.577 9.479 9.506 17,173 -0.04(-0.37%)
Jul 11, 2019 9.488 9.640 9.471 9.542 45,916 +0.09(+0.94%)
Jul 10, 2019 9.319 9.533 9.319 9.453 29,097 +0.02(+0.19%)
Jul 09, 2019 9.221 9.444 9.221 9.435 23,324 +0.30(+3.32%)
Jul 08, 2019 9.132 9.257 9.114 9.132 15,207 +0.00(+0.00%)
Jul 05, 2019 9.150 9.301 9.043 9.132 14,479 +0.04(+0.49%)
Jul 03, 2019 9.346 9.346 9.070 9.087 6,734 -0.04(-0.49%)
Jul 02, 2019 9.052 9.139 9.034 9.132 26,539 +0.09(+0.99%)
Jul 01, 2019 9.266 9.266 9.043 9.043 27,864 -0.26(-2.78%)
Jun 28, 2019 8.963 9.346 8.963 9.301 245,250 +0.17(+1.85%)
Jun 27, 2019 8.954 9.132 8.945 9.132 23,267 +0.17(+1.89%)
Jun 26, 2019 9.096 9.096 8.847 8.963 47,971 -0.10(-1.08%)
Jun 25, 2019 9.079 9.087 8.976 9.061 18,986 -0.06(-0.68%)
Jun 24, 2019 9.301 9.301 9.061 9.123 18,267 -0.13(-1.44%)
Jun 21, 2019 9.150 9.310 9.034 9.257 36,703 +0.08(+0.87%)
Jun 20, 2019 9.319 9.484 9.154 9.177 13,310 -0.03(-0.29%)
Jun 19, 2019 9.435 9.453 9.203 9.203 20,696 -0.14(-1.53%)
Jun 18, 2019 9.373 9.428 9.194 9.346 7,157 +0.06(+0.67%)
Jun 17, 2019 9.453 9.524 9.203 9.283 32,746 -0.04(-0.48%)
Jun 14, 2019 9.168 9.406 9.114 9.328 20,540 +0.18(+1.95%)
Jun 13, 2019 9.087 9.275 9.043 9.150 21,972 +0.14(+1.52%)
Jun 12, 2019 8.968 9.013 8.893 9.013 14,064 +0.04(+0.50%)
Jun 11, 2019 8.844 9.013 8.844 8.968 20,452 +0.09(+1.00%)
Jun 10, 2019 8.755 9.013 8.755 8.879 18,855 +0.14(+1.63%)
Jun 07, 2019 8.728 8.746 8.710 8.737 12,375 +0.01(+0.10%)
Jun 06, 2019 8.737 8.746 8.626 8.728 13,965 +0.03(+0.31%)
Jun 05, 2019 8.728 8.746 8.577 8.702 14,914 -0.01(-0.10%)
Jun 04, 2019 8.666 8.746 8.643 8.710 12,533 +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.