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 (%)
May 31, 2019 8.615 8.624 8.445 8.499 16,242 -0.13(-1.55%)
May 30, 2019 8.463 8.668 8.463 8.633 30,883 +0.20(+2.33%)
May 29, 2019 8.534 8.615 8.418 8.436 51,186 -0.12(-1.46%)
May 28, 2019 8.606 8.713 8.526 8.561 44,714 -0.10(-1.13%)
May 24, 2019 8.686 8.775 8.534 8.659 24,643 +0.04(+0.41%)
May 23, 2019 8.633 8.748 8.570 8.624 9,965 -0.01(-0.10%)
May 22, 2019 8.704 8.784 8.588 8.633 16,865 -0.04(-0.51%)
May 21, 2019 8.588 8.695 8.570 8.677 21,252 +0.13(+1.57%)
May 20, 2019 8.579 8.722 8.526 8.543 29,207 -0.04(-0.42%)
May 17, 2019 8.463 8.677 8.441 8.579 106,415 +0.06(+0.73%)
May 16, 2019 8.517 8.677 8.481 8.517 7,362 +0.02(+0.25%)
May 15, 2019 8.549 8.647 8.449 8.495 9,461 -0.15(-1.75%)
May 14, 2019 8.388 8.647 8.380 8.647 6,826 +0.26(+3.08%)
May 13, 2019 8.495 8.513 8.380 8.388 12,239 -0.16(-1.93%)
May 10, 2019 8.420 8.656 8.365 8.553 24,031 +0.10(+1.21%)
May 09, 2019 8.486 8.540 8.282 8.451 12,321 -0.07(-0.84%)
May 08, 2019 8.647 8.647 8.504 8.522 7,010 -0.04(-0.42%)
May 07, 2019 8.567 8.656 8.522 8.558 6,922 +0.01(+0.10%)
May 06, 2019 8.549 8.638 8.504 8.549 14,294 -0.09(-1.03%)
May 03, 2019 8.656 8.656 8.549 8.638 9,433 +0.03(+0.31%)
May 02, 2019 8.647 8.656 8.567 8.611 7,817 +0.01(+0.10%)
May 01, 2019 8.709 8.709 8.562 8.602 14,493 -0.08(-0.92%)
Apr 30, 2019 8.691 8.727 8.620 8.682 98,248 -0.02(-0.20%)
Apr 29, 2019 8.618 8.762 8.618 8.700 13,111 +0.02(+0.21%)
Apr 26, 2019 8.629 8.754 8.602 8.682 19,876 +0.12(+1.46%)
Apr 25, 2019 8.647 8.754 8.558 8.558 14,471 -0.12(-1.44%)
Apr 24, 2019 8.771 8.771 8.646 8.682 41,654 -0.03(-0.31%)
Apr 23, 2019 8.593 8.771 8.593 8.709 11,840 +0.06(+0.72%)
Apr 22, 2019 8.638 8.718 8.584 8.647 7,123 +0.03(+0.31%)
Apr 18, 2019 8.620 8.700 8.593 8.620 33,689 -0.04(-0.41%)
Apr 17, 2019 8.673 8.682 8.477 8.656 19,181 +0.06(+0.73%)
Apr 16, 2019 8.664 8.664 8.575 8.593 10,241 -0.02(-0.21%)
Apr 15, 2019 8.593 8.709 8.460 8.611 8,792 +0.07(+0.77%)
Apr 12, 2019 8.652 8.705 8.430 8.545 20,263 +0.00(+0.00%)
Apr 11, 2019 8.590 8.607 8.510 8.545 5,466 -0.06(-0.72%)
Apr 10, 2019 8.590 8.607 8.483 8.607 5,112 +0.04(+0.52%)
Apr 09, 2019 8.616 8.616 8.554 8.563 7,931 -0.05(-0.62%)
Apr 08, 2019 8.750 8.750 8.616 8.616 8,098 -0.13(-1.52%)
Apr 05, 2019 8.599 8.750 8.599 8.750 7,880 +0.17(+1.97%)
Apr 04, 2019 8.856 8.856 8.572 8.581 10,255 -0.22(-2.52%)
Apr 03, 2019 8.803 8.803 8.717 8.803 4,942 +0.02(+0.20%)
Apr 02, 2019 8.865 8.874 8.652 8.785 10,984 -0.07(-0.80%)
Apr 01, 2019 8.981 8.981 8.766 8.856 18,465 +0.14(+1.63%)
Mar 29, 2019 8.883 8.883 8.633 8.714 13,284 -0.07(-0.76%)
Mar 28, 2019 8.874 8.927 8.750 8.781 4,762 -0.08(-0.95%)
Mar 27, 2019 8.705 8.901 8.661 8.865 10,883 +0.04(+0.40%)
Mar 26, 2019 8.838 8.865 8.696 8.830 6,741 +0.08(+0.96%)
Mar 25, 2019 8.732 8.844 8.705 8.745 6,476 +0.00(+0.05%)
Mar 22, 2019 8.741 8.874 8.687 8.741 26,455 -0.01(-0.10%)
Mar 21, 2019 8.590 8.856 8.584 8.750 19,944 +0.17(+1.97%)
Mar 20, 2019 8.625 8.776 8.572 8.581 18,459 -0.04(-0.41%)
Mar 19, 2019 8.696 8.795 8.616 8.616 9,731 -0.10(-1.12%)
Mar 18, 2019 8.741 8.776 8.590 8.714 13,219 -0.11(-1.21%)
Mar 15, 2019 8.465 9.149 8.448 8.821 115,166 +0.34(+3.98%)
Mar 14, 2019 8.332 8.510 8.332 8.483 8,241 +0.06(+0.67%)
Mar 13, 2019 8.418 8.495 8.373 8.426 19,213 +0.01(+0.11%)
Mar 12, 2019 8.639 8.639 8.418 8.418 27,308 -0.27(-3.06%)
Mar 11, 2019 8.621 8.763 8.523 8.683 13,455 +0.20(+2.40%)
Mar 08, 2019 8.674 8.819 8.480 8.480 15,123 -0.16(-1.85%)
Mar 07, 2019 9.047 9.047 8.621 8.639 11,174 -0.44(-4.88%)
Mar 06, 2019 8.878 9.082 8.728 9.082 50,155 +0.27(+3.12%)
Mar 05, 2019 8.422 8.843 8.397 8.807 28,604 +0.39(+4.63%)
Mar 04, 2019 8.320 8.506 8.320 8.418 11,028 +0.04(+0.53%)
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.