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 (%)
Nov 30, 2016 7.135 7.201 6.928 7.002 13,598 -0.07(-0.94%)
Nov 29, 2016 6.729 7.234 6.662 7.069 60,693 +0.28(+4.15%)
Nov 28, 2016 6.712 6.837 6.712 6.787 25,236 +0.02(+0.37%)
Nov 25, 2016 6.886 6.886 6.629 6.762 37,455 -0.09(-1.33%)
Nov 23, 2016 6.853 6.853 6.853 0 +0.11(+1.60%)
Nov 22, 2016 6.687 6.787 6.629 6.745 18,467 +0.02(+0.37%)
Nov 21, 2016 6.853 6.885 6.671 6.720 35,437 -0.06(-0.86%)
Nov 18, 2016 6.687 6.828 6.588 6.779 34,367 +0.13(+2.00%)
Nov 17, 2016 6.505 6.687 6.505 6.646 77,234 +0.12(+1.91%)
Nov 16, 2016 6.372 6.530 6.356 6.522 72,156 +0.07(+1.03%)
Nov 15, 2016 6.389 6.464 6.389 6.455 12,844 -0.01(-0.13%)
Nov 14, 2016 6.505 6.505 6.348 6.464 31,788 -0.02(-0.36%)
Nov 11, 2016 6.462 6.487 6.363 6.487 58,129 +0.05(+0.77%)
Nov 10, 2016 6.487 6.487 6.338 6.437 71,495 -0.02(-0.38%)
Nov 09, 2016 6.396 6.470 6.338 6.462 44,239 +0.02(+0.26%)
Nov 08, 2016 6.462 6.462 6.404 6.445 23,351 +0.01(+0.13%)
Nov 07, 2016 6.379 6.462 6.338 6.437 46,968 +0.13(+2.10%)
Nov 04, 2016 6.247 6.437 6.247 6.305 35,371 +0.03(+0.53%)
Nov 03, 2016 6.322 6.404 6.247 6.272 27,607 -0.12(-1.81%)
Nov 02, 2016 6.363 6.445 6.338 6.388 23,792 -0.03(-0.51%)
Nov 01, 2016 6.421 6.445 6.396 6.421 18,503 -0.04(-0.64%)
Oct 31, 2016 6.379 6.462 6.322 6.462 49,309 +0.08(+1.30%)
Oct 28, 2016 6.429 6.429 6.361 6.379 17,622 +0.04(+0.65%)
Oct 27, 2016 6.412 6.412 6.313 6.338 8,725 -0.06(-0.90%)
Oct 26, 2016 6.371 6.429 6.371 6.396 7,926 +0.01(+0.13%)
Oct 25, 2016 6.412 6.421 6.355 6.388 3,724 +0.00(+0.00%)
Oct 24, 2016 6.379 6.404 6.297 6.388 4,253 +0.00(+0.00%)
Oct 21, 2016 6.355 6.445 6.338 6.388 23,464 +0.03(+0.52%)
Oct 20, 2016 6.368 6.377 6.272 6.355 43,821 -0.06(-0.90%)
Oct 19, 2016 6.487 6.487 6.379 6.412 25,857 -0.02(-0.39%)
Oct 18, 2016 6.553 6.553 6.421 6.437 22,462 -0.01(-0.13%)
Oct 17, 2016 6.611 6.611 6.396 6.445 53,616 -0.03(-0.51%)
Oct 14, 2016 6.404 6.561 6.404 6.479 47,437 +0.10(+1.55%)
Oct 13, 2016 6.412 6.445 6.379 6.379 16,071 -0.03(-0.49%)
Oct 12, 2016 6.468 6.468 6.386 6.411 14,674 -0.01(-0.13%)
Oct 11, 2016 6.493 6.501 6.353 6.419 70,370 -0.11(-1.64%)
Oct 10, 2016 6.459 6.526 6.345 6.526 7,455 +0.17(+2.72%)
Oct 07, 2016 6.345 6.419 6.345 6.353 15,606 -0.01(-0.13%)
Oct 06, 2016 6.436 6.436 6.328 6.361 42,539 -0.09(-1.40%)
Oct 05, 2016 6.361 6.485 6.361 6.452 21,202 +0.14(+2.22%)
Oct 04, 2016 6.584 6.584 6.312 6.312 64,266 -0.24(-3.65%)
Oct 03, 2016 6.592 6.633 6.477 6.551 11,600 -0.05(-0.75%)
Sep 30, 2016 6.287 6.609 6.180 6.600 46,709 +0.32(+5.12%)
Sep 29, 2016 6.592 6.594 6.180 6.279 79,464 -0.28(-4.27%)
Sep 28, 2016 6.559 6.592 6.551 6.559 20,528 -0.02(-0.38%)
Sep 27, 2016 6.477 6.592 6.477 6.584 23,801 +0.07(+1.14%)
Sep 26, 2016 6.518 6.526 6.485 6.510 19,349 +0.01(+0.13%)
Sep 23, 2016 6.534 6.551 6.501 6.501 11,959 -0.09(-1.37%)
Sep 22, 2016 6.559 6.600 6.493 6.592 28,417 -0.02(-0.25%)
Sep 21, 2016 6.584 6.658 6.543 6.609 12,315 +0.00(+0.00%)
Sep 20, 2016 6.642 6.642 6.588 6.609 11,424 +0.01(+0.12%)
Sep 19, 2016 6.642 6.650 6.592 6.600 8,667 +0.02(+0.38%)
Sep 16, 2016 6.576 6.592 6.468 6.576 52,529 +0.02(+0.38%)
Sep 15, 2016 6.403 6.576 6.403 6.551 10,612 +0.08(+1.27%)
Sep 14, 2016 6.287 6.592 6.287 6.468 30,673 +0.17(+2.64%)
Sep 13, 2016 6.343 6.355 6.286 6.302 39,277 -0.12(-1.79%)
Sep 12, 2016 6.360 6.417 6.302 6.417 19,249 +0.10(+1.56%)
Sep 09, 2016 6.483 6.513 6.318 6.318 49,979 -0.16(-2.41%)
Sep 08, 2016 6.491 6.516 6.475 6.475 7,510 -0.03(-0.51%)
Sep 07, 2016 6.565 6.565 6.491 6.507 54,770 -0.02(-0.38%)
Sep 06, 2016 6.565 6.598 6.532 6.532 14,175 -0.02(-0.25%)
Sep 02, 2016 6.577 6.549 6.549 6.549 29,209 -0.02(-0.38%)
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.