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 +0.10 (+0.83%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 18, 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 28, 2018 9.422 9.606 9.142 9.256 59,265 -0.10(-1.12%)
Sep 27, 2018 9.125 9.378 8.880 9.361 69,609 +0.24(+2.59%)
Sep 26, 2018 9.265 9.265 9.043 9.125 21,269 -0.10(-1.14%)
Sep 25, 2018 9.186 9.338 9.177 9.230 28,933 +0.09(+0.96%)
Sep 24, 2018 8.828 9.361 8.828 9.142 99,897 +0.37(+4.18%)
Sep 21, 2018 8.810 8.959 8.775 8.775 83,521 -0.08(-0.89%)
Sep 20, 2018 8.836 8.959 8.784 8.854 22,313 -0.01(-0.10%)
Sep 19, 2018 8.898 8.950 8.845 8.863 12,385 -0.02(-0.20%)
Sep 18, 2018 8.889 8.898 8.821 8.880 12,977 +0.05(+0.59%)
Sep 17, 2018 8.857 8.857 8.784 8.828 14,319 +0.05(+0.60%)
Sep 14, 2018 8.906 8.906 8.775 8.775 8,352 -0.03(-0.40%)
Sep 13, 2018 8.793 8.845 8.762 8.810 7,995 +0.09(+1.04%)
Sep 12, 2018 8.816 8.824 8.720 8.720 9,240 -0.04(-0.50%)
Sep 11, 2018 8.755 8.885 8.641 8.763 7,220 +0.04(+0.50%)
Sep 10, 2018 8.789 8.789 8.664 8.720 6,325 -0.02(-0.20%)
Sep 07, 2018 8.659 8.781 8.632 8.737 14,908 +0.10(+1.11%)
Sep 06, 2018 8.720 8.720 8.602 8.641 4,503 -0.01(-0.10%)
Sep 05, 2018 8.720 8.720 8.607 8.650 7,897 -0.05(-0.60%)
Sep 04, 2018 8.554 8.702 8.554 8.702 9,810 +0.11(+1.32%)
Aug 31, 2018 8.589 8.589 8.589 0 +0.08(+0.92%)
Aug 30, 2018 8.580 8.580 8.449 8.510 15,494 -0.03(-0.41%)
Aug 29, 2018 8.502 8.580 8.423 8.545 17,240 +0.09(+1.03%)
Aug 28, 2018 8.414 8.510 8.390 8.458 22,974 +0.10(+1.15%)
Aug 27, 2018 8.327 8.510 8.327 8.362 108,342 -0.31(-3.52%)
Aug 24, 2018 8.885 8.885 8.650 8.667 20,184 -0.17(-1.88%)
Aug 23, 2018 8.929 8.929 8.807 8.833 6,592 -0.05(-0.59%)
Aug 22, 2018 8.816 9.042 8.816 8.885 15,375 +0.02(+0.20%)
Aug 21, 2018 8.720 8.946 8.720 8.868 14,923 +0.07(+0.79%)
Aug 20, 2018 8.720 8.807 8.720 8.798 9,366 +0.05(+0.60%)
Aug 17, 2018 8.763 8.859 8.519 8.746 6,536 -0.03(-0.40%)
Aug 16, 2018 8.484 8.781 8.476 8.781 7,866 +0.11(+1.31%)
Aug 15, 2018 8.816 9.156 8.663 8.667 15,478 -0.29(-3.27%)
Aug 14, 2018 8.543 8.961 8.352 8.961 45,398 +0.49(+5.75%)
Aug 13, 2018 8.456 8.543 8.360 8.473 13,382 +0.08(+0.93%)
Aug 10, 2018 8.352 8.508 8.291 8.395 18,851 +0.04(+0.52%)
Aug 09, 2018 8.352 8.352 8.265 8.352 24,848 +0.00(+0.00%)
Aug 08, 2018 8.265 8.352 8.247 8.352 5,625 +0.01(+0.10%)
Aug 07, 2018 8.247 8.352 8.212 8.343 11,091 +0.11(+1.37%)
Aug 06, 2018 8.160 8.334 8.160 8.230 16,994 -0.07(-0.84%)
Aug 03, 2018 8.508 8.508 8.260 8.299 9,080 -0.07(-0.83%)
Aug 02, 2018 8.386 8.508 8.317 8.369 22,581 +0.04(+0.52%)
Aug 01, 2018 8.273 8.326 8.152 8.326 6,499 +0.07(+0.84%)
Jul 31, 2018 8.178 8.395 8.170 8.256 34,809 +0.01(+0.11%)
Jul 30, 2018 8.230 8.265 8.156 8.247 31,685 +0.08(+0.96%)
Jul 27, 2018 8.265 8.291 8.169 8.169 18,621 -0.10(-1.26%)
Jul 26, 2018 8.273 8.378 8.108 8.273 17,857 +0.04(+0.53%)
Jul 25, 2018 8.265 8.308 8.091 8.230 19,458 -0.02(-0.21%)
Jul 24, 2018 8.327 8.395 8.186 8.247 10,649 -0.09(-1.04%)
Jul 23, 2018 8.265 8.352 8.256 8.334 17,375 +0.03(+0.42%)
Jul 20, 2018 8.265 8.412 8.230 8.299 32,985 +0.03(+0.32%)
Jul 19, 2018 8.152 8.339 8.082 8.273 25,418 +0.03(+0.32%)
Jul 18, 2018 8.065 8.308 8.038 8.247 311,881 +0.13(+1.61%)
Jul 17, 2018 8.195 8.573 8.108 8.117 33,179 -0.03(-0.43%)
Jul 16, 2018 8.195 8.195 8.125 8.152 3,163 -0.03(-0.43%)
Jul 13, 2018 8.265 8.265 8.169 8.186 3,741 -0.11(-1.33%)
Jul 12, 2018 8.409 8.409 8.283 8.296 4,095 +0.03(+0.42%)
Jul 11, 2018 8.626 8.626 8.262 8.262 4,467 -0.07(-0.83%)
Jul 10, 2018 8.580 8.580 8.270 8.331 13,406 -0.12(-1.44%)
Jul 09, 2018 8.539 8.539 8.348 8.453 25,525 +0.03(+0.31%)
Jul 06, 2018 8.392 8.557 8.357 8.426 11,212 +0.03(+0.41%)
Jul 05, 2018 8.392 8.227 8.392 13,100 +0.04(+0.52%)
Jul 03, 2018 8.348 8.348 8.348 0 +0.13(+1.58%)
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.