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

Global Water Reso (NQ: GWRS )

12.24 -0.31 (-2.47%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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, 2018 7.644 7.690 7.638 7.639 8,806 -0.01(-0.11%)
Jan 30, 2018 7.656 7.663 7.656 7.647 22,413 +0.00(+0.00%)
Jan 29, 2018 7.596 7.681 7.596 7.647 6,630 -0.01(-0.11%)
Jan 26, 2018 7.561 7.724 7.561 7.656 9,979 +0.03(+0.34%)
Jan 25, 2018 7.835 7.922 7.561 7.630 109,583 -0.14(-1.77%)
Jan 24, 2018 7.862 7.872 7.767 7.767 17,946 -0.09(-1.20%)
Jan 23, 2018 7.742 7.947 7.742 7.862 18,214 +0.07(+0.88%)
Jan 22, 2018 7.845 7.965 7.767 7.793 7,680 -0.06(-0.77%)
Jan 19, 2018 7.742 7.939 7.612 7.853 34,442 +0.17(+2.23%)
Jan 18, 2018 7.621 7.724 7.540 7.681 74,489 +0.03(+0.45%)
Jan 17, 2018 7.541 7.673 7.488 7.647 15,100 +0.09(+1.25%)
Jan 16, 2018 7.450 7.561 7.433 7.553 126,323 +0.02(+0.23%)
Jan 12, 2018 7.536 7.536 7.536 0 -0.14(-1.86%)
Jan 11, 2018 7.790 7.790 7.636 7.678 47,345 -0.06(-0.77%)
Jan 10, 2018 7.824 7.824 7.718 7.738 6,808 -0.07(-0.88%)
Jan 09, 2018 7.858 7.952 7.790 7.807 34,153 -0.04(-0.55%)
Jan 08, 2018 7.841 7.892 7.755 7.850 18,677 +0.01(+0.11%)
Jan 05, 2018 7.807 7.927 7.798 7.841 18,874 +0.07(+0.88%)
Jan 04, 2018 7.850 7.858 7.773 7.773 21,995 -0.08(-0.98%)
Jan 03, 2018 7.815 7.884 7.815 7.850 12,872 +0.02(+0.22%)
Jan 02, 2018 8.004 7.750 7.832 33,724 -0.16(-2.03%)
Dec 29, 2017 7.995 7.995 7.995 0 +0.05(+0.65%)
Dec 28, 2017 7.764 8.072 7.764 7.944 24,717 +0.19(+2.43%)
Dec 27, 2017 7.867 7.927 7.738 7.755 21,126 +0.03(+0.33%)
Dec 26, 2017 7.875 7.875 7.704 7.730 23,047 -0.15(-1.95%)
Dec 22, 2017 8.021 8.021 7.858 7.884 19,400 -0.19(-2.33%)
Dec 21, 2017 7.987 8.081 7.965 8.072 28,962 +0.13(+1.62%)
Dec 20, 2017 7.927 7.982 7.894 7.944 5,042 +0.05(+0.65%)
Dec 19, 2017 8.081 8.115 7.875 7.892 13,416 -0.21(-2.54%)
Dec 18, 2017 8.046 8.115 7.935 8.098 16,845 +0.09(+1.07%)
Dec 15, 2017 8.055 7.961 8.012 82,129 +0.05(+0.65%)
Dec 14, 2017 7.969 8.064 7.952 7.961 9,240 -0.11(-1.34%)
Dec 13, 2017 8.026 8.095 8.009 8.069 13,913 +0.13(+1.61%)
Dec 12, 2017 7.967 8.039 7.907 7.941 17,099 +0.03(+0.43%)
Dec 11, 2017 7.984 7.984 7.907 7.907 17,918 -0.11(-1.38%)
Dec 08, 2017 8.018 8.078 7.992 8.018 10,817 -0.02(-0.21%)
Dec 07, 2017 8.189 8.189 7.984 8.035 80,937 -0.15(-1.77%)
Dec 06, 2017 8.248 8.394 8.180 8.180 9,226 -0.04(-0.52%)
Dec 05, 2017 8.223 8.291 8.197 8.223 16,065 -0.07(-0.82%)
Dec 04, 2017 8.385 8.385 8.129 8.291 13,818 -0.02(-0.21%)
Dec 01, 2017 8.248 8.376 8.091 8.308 11,533 +0.04(+0.52%)
Nov 30, 2017 8.325 8.436 8.180 8.265 44,494 -0.06(-0.72%)
Nov 29, 2017 8.171 8.308 8.171 8.325 21,463 +0.03(+0.31%)
Nov 28, 2017 8.291 8.308 8.189 8.300 12,066 +0.07(+0.83%)
Nov 27, 2017 8.256 8.325 8.189 8.231 16,435 -0.06(-0.72%)
Nov 24, 2017 8.325 8.325 8.248 8.291 3,101 +0.07(+0.83%)
Nov 22, 2017 8.291 8.295 8.214 8.223 17,386 -0.09(-1.13%)
Nov 21, 2017 8.368 8.368 8.283 8.317 13,002 -0.11(-1.32%)
Nov 20, 2017 8.342 8.428 8.308 8.428 13,454 +0.06(+0.71%)
Nov 17, 2017 8.325 8.411 8.316 8.368 7,191 -0.02(-0.20%)
Nov 16, 2017 8.304 8.470 8.304 8.385 8,336 +0.04(+0.51%)
Nov 15, 2017 8.428 8.428 8.306 8.342 9,699 -0.05(-0.58%)
Nov 14, 2017 8.416 8.510 8.348 8.391 10,292 +0.03(+0.31%)
Nov 13, 2017 8.365 8.476 8.188 8.365 13,842 +0.05(+0.61%)
Nov 10, 2017 8.306 8.519 8.306 8.314 30,369 +0.06(+0.72%)
Nov 09, 2017 7.948 8.289 7.931 8.255 32,069 +0.23(+2.87%)
Nov 08, 2017 7.991 8.093 7.991 8.025 25,799 +0.02(+0.21%)
Nov 07, 2017 8.033 8.080 7.966 8.008 21,225 +0.00(+0.00%)
Nov 06, 2017 7.999 8.016 7.999 8.008 7,867 -0.01(-0.11%)
Nov 03, 2017 8.008 8.016 8.007 8.016 27,364 -0.07(-0.84%)
Nov 02, 2017 8.084 8.086 7.999 8.084 17,105 +0.07(+0.85%)
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.