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

Global Water Reso (NQ: GWRS )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2018 8.036 8.036 7.891 7.976 6,356 -0.01(-0.11%)
Apr 27, 2018 7.993 8.080 7.967 7.984 3,331 -0.04(-0.54%)
Apr 26, 2018 7.898 8.050 7.898 8.028 9,462 +0.09(+1.09%)
Apr 25, 2018 8.010 8.010 7.872 7.941 13,236 -0.02(-0.22%)
Apr 24, 2018 7.959 7.967 7.872 7.959 36,379 +0.03(+0.44%)
Apr 23, 2018 7.907 8.034 7.889 7.924 5,154 +0.04(+0.55%)
Apr 20, 2018 7.664 7.915 7.664 7.881 12,191 +0.16(+2.02%)
Apr 19, 2018 7.786 7.786 7.604 7.725 32,398 -0.03(-0.33%)
Apr 18, 2018 7.699 7.803 7.673 7.751 13,681 +0.01(+0.11%)
Apr 17, 2018 7.708 7.829 7.613 7.742 21,606 +0.01(+0.11%)
Apr 16, 2018 7.716 7.794 7.673 7.734 9,182 +0.04(+0.56%)
Apr 13, 2018 7.725 7.726 7.673 7.690 8,269 -0.03(-0.41%)
Apr 12, 2018 7.834 7.834 7.696 7.722 4,805 -0.02(-0.22%)
Apr 11, 2018 7.696 7.894 7.696 7.739 6,903 +0.00(+0.00%)
Apr 10, 2018 7.851 7.851 7.713 7.739 7,155 -0.02(-0.22%)
Apr 09, 2018 7.730 7.869 7.722 7.756 6,681 +0.03(+0.33%)
Apr 06, 2018 7.920 7.929 7.679 7.730 16,817 -0.14(-1.75%)
Apr 05, 2018 7.765 7.912 7.765 7.869 6,935 -0.04(-0.55%)
Apr 04, 2018 7.765 7.920 7.679 7.912 14,612 +0.12(+1.55%)
Apr 03, 2018 7.756 7.886 7.705 7.791 11,065 +0.07(+0.89%)
Apr 02, 2018 7.748 7.748 7.592 7.722 12,043 -0.02(-0.22%)
Mar 29, 2018 7.739 7.739 7.739 0 +0.10(+1.36%)
Mar 28, 2018 7.748 7.748 7.575 7.636 6,293 -0.07(-0.90%)
Mar 27, 2018 7.791 7.817 7.592 7.705 8,550 +0.06(+0.79%)
Mar 26, 2018 7.938 7.938 7.549 7.644 21,279 -0.02(-0.23%)
Mar 23, 2018 7.644 7.765 7.601 7.661 14,072 -0.12(-1.55%)
Mar 22, 2018 7.709 7.894 7.709 7.782 7,022 +0.01(+0.11%)
Mar 21, 2018 7.843 7.954 7.739 7.774 8,317 -0.09(-1.21%)
Mar 20, 2018 7.963 7.963 7.834 7.869 8,769 -0.03(-0.44%)
Mar 19, 2018 7.869 7.920 7.774 7.903 21,885 +0.05(+0.66%)
Mar 16, 2018 7.894 7.894 7.687 7.851 42,778 -0.06(-0.76%)
Mar 15, 2018 8.032 8.032 7.799 7.912 6,823 -0.03(-0.33%)
Mar 14, 2018 7.860 8.058 7.748 7.938 29,712 +0.03(+0.37%)
Mar 13, 2018 7.797 7.909 7.702 7.909 9,541 +0.17(+2.22%)
Mar 12, 2018 7.857 7.857 7.461 7.736 10,731 -0.04(-0.55%)
Mar 09, 2018 8.115 8.115 7.573 7.779 24,702 -0.03(-0.44%)
Mar 08, 2018 7.676 8.175 7.659 7.814 39,432 +0.25(+3.30%)
Mar 07, 2018 7.478 7.573 7.392 7.564 14,799 +0.13(+1.74%)
Mar 06, 2018 7.392 7.478 7.315 7.435 11,662 +0.10(+1.41%)
Mar 05, 2018 7.358 7.418 7.289 7.332 13,091 -0.06(-0.81%)
Mar 02, 2018 7.298 7.392 7.298 7.392 11,469 +0.08(+1.06%)
Mar 01, 2018 7.349 7.401 7.289 7.315 19,340 -0.04(-0.58%)
Feb 28, 2018 7.418 7.547 7.315 7.358 30,804 -0.01(-0.12%)
Feb 27, 2018 7.452 7.521 7.323 7.366 4,029 -0.11(-1.50%)
Feb 26, 2018 7.564 7.606 7.375 7.478 18,307 -0.05(-0.69%)
Feb 23, 2018 7.521 7.612 7.440 7.530 4,700 +0.00(+0.00%)
Feb 22, 2018 7.495 7.633 7.435 7.530 15,931 -0.08(-1.02%)
Feb 21, 2018 7.650 7.693 7.487 7.607 6,857 -0.02(-0.23%)
Feb 20, 2018 7.685 7.685 7.487 7.625 18,974 -0.09(-1.23%)
Feb 16, 2018 7.719 7.719 7.719 0 -0.01(-0.11%)
Feb 15, 2018 7.668 7.788 7.487 7.728 21,003 +0.07(+0.90%)
Feb 14, 2018 7.616 7.745 7.582 7.659 16,310 +0.00(+0.00%)
Feb 13, 2018 7.607 7.736 7.607 7.659 17,407 +0.04(+0.49%)
Feb 12, 2018 7.827 7.827 7.321 7.621 13,967 -0.21(-2.63%)
Feb 09, 2018 7.681 7.905 7.681 7.827 13,850 +0.14(+1.79%)
Feb 08, 2018 7.441 7.776 7.441 7.690 22,170 +0.25(+3.34%)
Feb 07, 2018 7.604 7.441 7.441 74,560 -0.09(-1.25%)
Feb 06, 2018 7.295 7.553 7.210 7.536 72,991 +0.09(+1.20%)
Feb 05, 2018 7.510 7.527 7.433 7.446 9,090 -0.10(-1.30%)
Feb 02, 2018 7.621 7.621 7.356 7.544 59,571 -0.09(-1.24%)
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.