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 (%)
Sep 29, 2017 8.115 8.157 7.979 7.988 35,289 -0.07(-0.84%)
Sep 28, 2017 8.200 8.200 8.021 8.055 22,522 -0.12(-1.45%)
Sep 27, 2017 8.242 8.259 8.055 8.174 34,695 +0.01(+0.10%)
Sep 26, 2017 8.233 8.233 8.130 8.166 17,414 -0.01(-0.10%)
Sep 25, 2017 8.055 8.183 8.030 8.174 32,239 +0.13(+1.58%)
Sep 22, 2017 8.123 8.233 8.047 8.047 20,375 -0.13(-1.56%)
Sep 21, 2017 8.293 8.327 8.021 8.174 18,415 -0.06(-0.72%)
Sep 20, 2017 8.412 8.412 8.217 8.233 10,575 +0.03(+0.41%)
Sep 19, 2017 8.301 8.301 8.020 8.200 27,565 +0.08(+0.94%)
Sep 18, 2017 7.988 8.233 7.988 8.123 14,777 +0.13(+1.59%)
Sep 15, 2017 8.327 8.428 7.928 7.996 218,098 -0.31(-3.78%)
Sep 14, 2017 8.166 8.412 8.166 8.310 35,206 +0.08(+0.96%)
Sep 13, 2017 8.164 8.248 8.164 8.231 34,689 +0.01(+0.10%)
Sep 12, 2017 8.214 8.324 8.206 8.222 38,518 +0.00(+0.00%)
Sep 11, 2017 8.248 8.273 8.096 8.222 72,071 +0.07(+0.83%)
Sep 08, 2017 8.129 8.349 8.070 8.155 28,354 -0.05(-0.62%)
Sep 07, 2017 8.180 8.299 8.155 8.206 30,632 +0.03(+0.31%)
Sep 06, 2017 8.028 8.189 7.952 8.180 32,167 +0.19(+2.33%)
Sep 05, 2017 8.112 8.121 7.952 7.994 59,596 -0.11(-1.36%)
Sep 01, 2017 8.104 8.112 7.952 8.104 8,980 +0.00(+0.00%)
Aug 31, 2017 8.206 8.239 8.019 8.104 10,294 -0.03(-0.31%)
Aug 30, 2017 8.239 8.239 8.117 8.129 11,269 -0.07(-0.83%)
Aug 29, 2017 8.222 8.248 8.163 8.197 13,641 -0.05(-0.62%)
Aug 28, 2017 8.155 8.273 8.138 8.248 17,220 +0.04(+0.52%)
Aug 25, 2017 8.231 8.231 8.096 8.206 14,787 +0.05(+0.62%)
Aug 24, 2017 8.138 8.214 8.079 8.155 18,197 +0.04(+0.52%)
Aug 23, 2017 8.070 8.155 8.036 8.112 16,026 +0.03(+0.42%)
Aug 22, 2017 8.002 8.087 8.002 8.079 23,565 +0.07(+0.84%)
Aug 21, 2017 7.943 8.036 7.926 8.011 16,720 +0.06(+0.74%)
Aug 18, 2017 7.757 8.002 7.757 7.952 21,949 +0.11(+1.40%)
Aug 17, 2017 7.799 7.876 7.783 7.842 28,439 -0.03(-0.32%)
Aug 16, 2017 7.825 7.918 7.770 7.867 15,710 +0.04(+0.54%)
Aug 15, 2017 7.994 7.994 7.808 7.825 73,346 -0.15(-1.88%)
Aug 14, 2017 7.983 7.991 7.919 7.975 20,473 +0.01(+0.11%)
Aug 11, 2017 7.983 7.991 7.865 7.966 54,024 +0.03(+0.43%)
Aug 10, 2017 7.932 7.958 7.932 7.932 8,546 -0.03(-0.42%)
Aug 09, 2017 8.177 8.177 7.907 7.966 20,324 -0.18(-2.18%)
Aug 08, 2017 8.067 8.185 8.017 8.143 13,397 +0.05(+0.63%)
Aug 07, 2017 8.008 8.093 7.975 8.093 4,274 +0.11(+1.37%)
Aug 04, 2017 7.983 8.008 7.924 7.983 5,663 -0.04(-0.53%)
Aug 03, 2017 7.991 8.135 7.991 8.025 3,161 +0.05(+0.63%)
Aug 02, 2017 8.034 8.143 7.932 7.975 5,024 -0.08(-1.05%)
Aug 01, 2017 7.932 8.152 7.917 8.059 29,404 +0.09(+1.17%)
Jul 31, 2017 8.076 8.219 7.933 7.966 7,482 -0.07(-0.84%)
Jul 28, 2017 8.228 8.228 7.983 8.034 18,007 +0.08(+0.95%)
Jul 27, 2017 8.076 8.084 7.932 7.958 13,420 -0.10(-1.26%)
Jul 26, 2017 8.017 8.059 7.932 8.059 15,033 +0.08(+0.95%)
Jul 25, 2017 8.042 8.126 7.966 7.983 4,907 +0.03(+0.42%)
Jul 24, 2017 7.932 8.029 7.882 7.949 15,187 -0.01(-0.11%)
Jul 21, 2017 7.932 7.975 7.865 7.958 46,225 +0.11(+1.40%)
Jul 20, 2017 8.050 8.050 7.848 13,467 -0.20(-2.52%)
Jul 19, 2017 8.076 8.110 7.983 8.050 13,873 +0.00(+0.00%)
Jul 18, 2017 8.211 8.320 7.991 8.050 20,857 -0.24(-2.85%)
Jul 17, 2017 8.304 8.320 7.991 8.287 15,117 -0.01(-0.10%)
Jul 14, 2017 8.245 8.371 7.966 8.295 11,889 +0.02(+0.20%)
Jul 13, 2017 8.295 8.295 8.228 8.278 18,251 -0.07(-0.88%)
Jul 12, 2017 8.335 8.419 8.318 8.352 10,275 +0.06(+0.71%)
Jul 11, 2017 8.385 8.385 8.276 8.293 11,675 -0.04(-0.50%)
Jul 10, 2017 8.419 8.419 8.335 8.335 24,140 -0.08(-0.90%)
Jul 07, 2017 8.352 8.419 8.301 8.411 22,287 +0.05(+0.60%)
Jul 06, 2017 8.377 8.411 8.261 8.360 32,434 -0.02(-0.20%)
Jul 05, 2017 8.335 8.402 8.234 8.377 18,799 -0.02(-0.20%)
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.