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

Global Water Reso (NQ: GWRS )

12.92 +0.28 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 6.845 6.887 6.704 6.779 29,798 -0.02(-0.37%)
Jan 30, 2017 6.895 6.895 6.762 6.804 15,785 -0.06(-0.85%)
Jan 27, 2017 6.795 6.920 6.787 6.862 17,780 +0.08(+1.23%)
Jan 26, 2017 6.762 6.829 6.579 6.779 17,980 +0.05(+0.74%)
Jan 25, 2017 7.095 7.235 6.662 6.729 30,251 -0.15(-2.18%)
Jan 24, 2017 6.729 6.895 6.729 6.879 15,888 +0.11(+1.60%)
Jan 23, 2017 7.045 7.058 6.745 6.770 25,006 -0.28(-4.01%)
Jan 20, 2017 7.203 7.253 6.987 7.053 29,832 -0.17(-2.31%)
Jan 19, 2017 7.270 7.287 7.203 7.220 13,021 -0.11(-1.48%)
Jan 18, 2017 7.436 7.436 7.287 7.328 20,190 -0.09(-1.23%)
Jan 17, 2017 7.495 7.599 7.328 7.420 59,969 -0.27(-3.47%)
Jan 13, 2017 7.686 7.686 7.686 0 +0.12(+1.65%)
Jan 12, 2017 7.653 7.653 7.510 7.561 8,748 -0.06(-0.74%)
Jan 11, 2017 7.584 7.643 7.577 7.618 11,161 +0.02(+0.33%)
Jan 10, 2017 7.634 7.642 7.560 7.593 5,591 +0.04(+0.55%)
Jan 09, 2017 7.568 7.634 7.443 7.551 15,306 -0.07(-0.87%)
Jan 06, 2017 7.659 7.659 7.593 7.618 10,686 -0.01(-0.11%)
Jan 05, 2017 7.659 7.659 7.593 7.626 6,956 -0.02(-0.33%)
Jan 04, 2017 7.584 7.651 7.535 7.651 20,357 +0.11(+1.43%)
Jan 03, 2017 7.618 7.618 7.395 7.543 18,251 -0.02(-0.22%)
Dec 30, 2016 7.559 7.559 7.559 0 +0.03(+0.44%)
Dec 29, 2016 7.568 7.568 7.510 7.526 8,485 -0.02(-0.33%)
Dec 28, 2016 7.717 7.717 7.453 7.551 13,106 -0.11(-1.41%)
Dec 27, 2016 7.601 7.692 7.559 7.659 20,858 +0.11(+1.43%)
Dec 23, 2016 7.551 7.551 7.551 0 +0.02(+0.33%)
Dec 22, 2016 7.485 7.584 7.285 7.526 35,983 -0.05(-0.66%)
Dec 21, 2016 7.468 7.618 7.385 7.576 28,694 +0.07(+1.00%)
Dec 20, 2016 7.501 7.510 7.418 7.501 22,354 +0.03(+0.44%)
Dec 19, 2016 7.227 7.493 7.227 7.468 18,697 +0.24(+3.33%)
Dec 16, 2016 7.119 7.227 7.119 7.227 355,035 +0.13(+1.87%)
Dec 15, 2016 6.995 7.136 6.978 7.094 22,775 +0.12(+1.79%)
Dec 14, 2016 7.019 7.269 6.911 6.970 26,449 -0.02(-0.36%)
Dec 13, 2016 7.044 7.060 6.870 6.995 25,965 -0.07(-1.03%)
Dec 12, 2016 7.258 7.258 7.009 7.067 36,933 -0.16(-2.18%)
Dec 09, 2016 7.167 7.258 7.108 7.225 20,744 +0.02(+0.35%)
Dec 08, 2016 7.208 7.357 7.092 7.200 72,342 +0.03(+0.46%)
Dec 07, 2016 7.156 7.341 7.084 7.167 55,333 -0.01(-0.12%)
Dec 06, 2016 7.051 7.225 6.860 7.175 36,150 +0.15(+2.12%)
Dec 05, 2016 6.918 7.059 6.876 7.026 41,847 +0.19(+2.79%)
Dec 02, 2016 7.009 7.009 6.827 6.835 11,290 -0.16(-2.25%)
Dec 01, 2016 7.080 7.084 6.902 6.993 34,427 -0.01(-0.12%)
Nov 30, 2016 7.134 7.200 6.926 7.001 13,601 -0.07(-0.94%)
Nov 29, 2016 6.728 7.233 6.661 7.067 60,704 +0.28(+4.15%)
Nov 28, 2016 6.711 6.835 6.711 6.786 25,241 +0.02(+0.37%)
Nov 25, 2016 6.885 6.885 6.628 6.761 37,462 -0.09(-1.33%)
Nov 23, 2016 6.852 6.852 6.852 0 +0.11(+1.60%)
Nov 22, 2016 6.686 6.786 6.628 6.744 18,470 +0.02(+0.37%)
Nov 21, 2016 6.852 6.884 6.670 6.719 35,444 -0.06(-0.86%)
Nov 18, 2016 6.686 6.827 6.587 6.777 34,373 +0.13(+1.99%)
Nov 17, 2016 6.504 6.686 6.504 6.645 77,249 +0.12(+1.91%)
Nov 16, 2016 6.371 6.529 6.355 6.520 72,170 +0.07(+1.03%)
Nov 15, 2016 6.388 6.462 6.388 6.454 12,847 -0.01(-0.13%)
Nov 14, 2016 6.504 6.504 6.346 6.462 31,794 -0.02(-0.36%)
Nov 11, 2016 6.461 6.486 6.362 6.486 58,140 +0.05(+0.77%)
Nov 10, 2016 6.486 6.486 6.337 6.436 71,508 -0.02(-0.38%)
Nov 09, 2016 6.395 6.469 6.337 6.461 44,247 +0.02(+0.26%)
Nov 08, 2016 6.461 6.461 6.403 6.444 23,355 +0.01(+0.13%)
Nov 07, 2016 6.378 6.461 6.337 6.436 46,976 +0.13(+2.10%)
Nov 04, 2016 6.246 6.436 6.246 6.304 35,377 +0.03(+0.53%)
Nov 03, 2016 6.320 6.403 6.246 6.271 27,612 -0.12(-1.81%)
Nov 02, 2016 6.362 6.444 6.337 6.386 23,797 -0.03(-0.51%)
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.