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 (%)
Nov 30, 2017 8.324 8.434 8.179 8.264 44,502 -0.06(-0.72%)
Nov 29, 2017 8.170 8.307 8.170 8.324 21,467 +0.03(+0.31%)
Nov 28, 2017 8.290 8.307 8.187 8.298 12,068 +0.07(+0.83%)
Nov 27, 2017 8.254 8.324 8.187 8.230 16,438 -0.06(-0.72%)
Nov 24, 2017 8.324 8.324 8.247 8.290 3,101 +0.07(+0.83%)
Nov 22, 2017 8.290 8.294 8.213 8.221 17,389 -0.09(-1.13%)
Nov 21, 2017 8.366 8.366 8.281 8.315 13,004 -0.11(-1.32%)
Nov 20, 2017 8.341 8.426 8.306 8.426 13,456 +0.06(+0.71%)
Nov 17, 2017 8.324 8.409 8.315 8.366 7,193 -0.02(-0.20%)
Nov 16, 2017 8.303 8.469 8.303 8.383 8,337 +0.04(+0.51%)
Nov 15, 2017 8.426 8.426 8.304 8.341 9,701 -0.05(-0.58%)
Nov 14, 2017 8.415 8.509 8.347 8.389 10,294 +0.03(+0.31%)
Nov 13, 2017 8.364 8.475 8.186 8.364 13,845 +0.05(+0.61%)
Nov 10, 2017 8.304 8.517 8.304 8.313 30,375 +0.06(+0.72%)
Nov 09, 2017 7.946 8.287 7.929 8.253 32,075 +0.23(+2.87%)
Nov 08, 2017 7.989 8.091 7.989 8.023 25,804 +0.02(+0.21%)
Nov 07, 2017 8.032 8.078 7.965 8.006 21,229 +0.00(+0.00%)
Nov 06, 2017 7.998 8.015 7.998 8.006 7,868 -0.01(-0.11%)
Nov 03, 2017 8.006 8.015 8.005 8.015 27,369 -0.07(-0.84%)
Nov 02, 2017 8.083 8.085 7.998 8.083 17,109 +0.07(+0.85%)
Nov 01, 2017 8.100 8.100 7.974 8.015 23,773 +0.00(+0.00%)
Oct 31, 2017 8.100 8.100 7.938 8.015 35,688 -0.01(-0.11%)
Oct 30, 2017 7.999 8.049 7.999 8.023 10,288 -0.03(-0.42%)
Oct 27, 2017 8.006 8.134 7.972 8.057 17,234 -0.01(-0.11%)
Oct 26, 2017 8.108 8.125 8.023 8.066 11,318 +0.00(+0.00%)
Oct 25, 2017 8.015 8.100 8.015 8.066 9,475 +0.06(+0.74%)
Oct 24, 2017 8.134 8.151 8.006 8.006 19,728 -0.12(-1.47%)
Oct 23, 2017 8.125 8.206 8.091 8.125 7,342 -0.03(-0.42%)
Oct 20, 2017 8.219 8.219 8.083 8.159 22,392 -0.04(-0.52%)
Oct 19, 2017 8.168 8.219 8.151 8.202 4,159 -0.01(-0.10%)
Oct 18, 2017 8.245 8.262 8.151 8.210 6,937 -0.05(-0.62%)
Oct 17, 2017 8.304 8.304 8.185 8.262 9,348 +0.00(+0.00%)
Oct 16, 2017 8.236 8.304 8.150 8.262 15,763 +0.10(+1.18%)
Oct 13, 2017 8.284 8.284 8.165 8.165 21,663 -0.06(-0.72%)
Oct 12, 2017 8.191 8.259 8.148 8.225 16,522 +0.03(+0.41%)
Oct 11, 2017 8.106 8.216 8.106 8.191 14,809 +0.02(+0.21%)
Oct 10, 2017 8.182 8.199 8.131 8.174 44,532 +0.06(+0.73%)
Oct 09, 2017 8.165 8.165 8.106 8.114 9,360 +0.00(+0.00%)
Oct 06, 2017 8.068 8.140 8.063 8.114 8,889 +0.02(+0.21%)
Oct 05, 2017 8.131 8.131 8.055 8.097 11,021 +0.01(+0.10%)
Oct 04, 2017 8.131 8.174 8.080 8.089 9,922 -0.05(-0.63%)
Oct 03, 2017 8.191 8.191 7.987 8.140 15,261 -0.01(-0.10%)
Oct 02, 2017 8.004 8.157 7.978 8.148 12,008 +0.14(+1.80%)
Sep 29, 2017 8.131 8.174 7.995 8.004 35,217 -0.07(-0.84%)
Sep 28, 2017 8.216 8.216 8.038 8.072 22,477 -0.12(-1.45%)
Sep 27, 2017 8.259 8.276 8.072 8.191 34,625 +0.01(+0.10%)
Sep 26, 2017 8.250 8.250 8.146 8.182 17,378 -0.01(-0.10%)
Sep 25, 2017 8.072 8.199 8.046 8.191 32,173 +0.13(+1.58%)
Sep 22, 2017 8.139 8.250 8.063 8.063 20,333 -0.13(-1.56%)
Sep 21, 2017 8.310 8.344 8.038 8.191 18,377 -0.06(-0.72%)
Sep 20, 2017 8.429 8.429 8.233 8.250 10,553 +0.03(+0.41%)
Sep 19, 2017 8.318 8.318 8.036 8.216 27,509 +0.08(+0.94%)
Sep 18, 2017 8.004 8.250 8.004 8.140 14,746 +0.13(+1.59%)
Sep 15, 2017 8.344 8.446 7.944 8.012 217,654 -0.31(-3.78%)
Sep 14, 2017 8.182 8.429 8.182 8.327 35,134 +0.08(+0.96%)
Sep 13, 2017 8.181 8.265 8.181 8.248 34,619 +0.01(+0.10%)
Sep 12, 2017 8.231 8.341 8.222 8.239 38,440 +0.00(+0.00%)
Sep 11, 2017 8.265 8.290 8.112 8.239 71,924 +0.07(+0.83%)
Sep 08, 2017 8.145 8.366 8.087 8.171 28,296 -0.05(-0.62%)
Sep 07, 2017 8.197 8.315 8.171 8.222 30,570 +0.03(+0.31%)
Sep 06, 2017 8.044 8.205 7.968 8.197 32,101 +0.19(+2.33%)
Sep 05, 2017 8.129 8.137 7.968 8.010 59,474 -0.11(-1.36%)
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.