Skip to main content

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.77 16.00 15.54 15.75 18,167 +0.10(+0.67%)
Mar 30, 2022 15.75 15.89 15.57 15.64 30,698 -0.09(-0.54%)
Mar 29, 2022 15.24 15.73 15.24 15.73 24,398 +0.44(+2.85%)
Mar 28, 2022 15.29 15.36 15.10 15.29 20,616 +0.13(+0.87%)
Mar 25, 2022 15.35 15.51 15.16 15.16 23,691 -0.26(-1.66%)
Mar 24, 2022 15.17 15.44 15.17 15.42 20,015 +0.37(+2.45%)
Mar 23, 2022 15.12 15.25 14.89 15.05 27,366 -0.07(-0.44%)
Mar 22, 2022 15.23 15.37 14.96 15.12 21,037 -0.04(-0.25%)
Mar 21, 2022 15.18 15.35 15.10 15.15 27,743 +0.29(+1.97%)
Mar 18, 2022 15.84 15.84 14.86 14.86 98,620 -0.95(-5.99%)
Mar 17, 2022 15.14 15.87 15.14 15.81 27,169 +0.77(+5.10%)
Mar 16, 2022 15.15 15.49 14.77 15.04 22,362 -0.09(-0.60%)
Mar 15, 2022 15.29 15.52 15.12 15.13 26,120 -0.05(-0.31%)
Mar 14, 2022 15.24 15.35 15.03 15.18 36,468 +0.07(+0.44%)
Mar 11, 2022 15.12 15.17 14.93 15.11 24,245 +0.18(+1.20%)
Mar 10, 2022 15.27 15.40 14.87 14.93 18,114 -0.29(-1.92%)
Mar 09, 2022 15.12 15.22 15.03 15.22 11,811 +0.29(+1.96%)
Mar 08, 2022 15.00 15.21 14.93 14.93 16,052 +0.04(+0.25%)
Mar 07, 2022 14.82 15.04 14.71 14.89 15,296 +0.10(+0.70%)
Mar 04, 2022 14.57 14.86 14.49 14.79 13,034 +0.14(+0.97%)
Mar 03, 2022 14.88 14.88 14.62 14.65 10,433 -0.22(-1.46%)
Mar 02, 2022 14.42 14.91 14.41 14.87 21,281 +0.47(+3.28%)
Mar 01, 2022 14.41 14.69 14.20 14.39 24,469 -0.02(-0.13%)
Feb 28, 2022 14.54 14.70 14.41 14.41 26,431 -0.08(-0.59%)
Feb 25, 2022 14.38 14.54 14.41 14.50 10,388 +0.11(+0.79%)
Feb 24, 2022 14.18 14.38 14.15 14.38 13,825 +0.21(+1.47%)
Feb 23, 2022 14.35 14.48 14.18 14.18 14,518 +0.00(+0.00%)
Feb 22, 2022 14.35 14.54 14.18 14.18 16,983 -0.17(-1.19%)
Feb 18, 2022 14.35 0 -0.02(-0.13%)
Feb 17, 2022 14.41 14.41 14.18 14.36 22,016 -0.06(-0.39%)
Feb 16, 2022 14.42 14.59 14.30 14.42 23,600 -0.01(-0.07%)
Feb 15, 2022 14.41 14.55 14.36 14.43 27,239 +0.23(+1.60%)
Feb 14, 2022 14.41 14.43 14.20 14.20 23,309 -0.13(-0.92%)
Feb 11, 2022 14.43 14.60 14.23 14.34 14,478 +0.04(+0.29%)
Feb 10, 2022 14.86 14.86 14.27 14.29 23,847 -0.50(-3.38%)
Feb 09, 2022 14.86 14.93 14.74 14.79 23,132 +0.08(+0.51%)
Feb 08, 2022 14.86 14.92 14.66 14.72 12,769 -0.10(-0.70%)
Feb 07, 2022 14.86 14.91 14.35 14.82 28,746 -0.07(-0.44%)
Feb 04, 2022 14.62 14.90 14.23 14.89 31,818 +0.39(+2.67%)
Feb 03, 2022 14.62 14.72 14.50 21,941 +0.02(+0.13%)
Feb 02, 2022 14.68 14.73 14.44 14.48 19,114 -0.08(-0.52%)
Feb 01, 2022 14.51 14.90 14.36 14.56 19,677 +0.07(+0.46%)
Jan 31, 2022 13.98 14.49 14.49 21,804 +0.42(+2.95%)
Jan 28, 2022 13.92 14.11 13.79 14.08 17,625 +0.15(+1.08%)
Jan 27, 2022 13.78 14.01 13.78 13.93 16,411 +0.15(+1.10%)
Jan 26, 2022 14.03 14.16 13.75 13.77 21,238 -0.09(-0.68%)
Jan 25, 2022 14.17 14.17 13.77 13.87 19,105 -0.48(-3.35%)
Jan 24, 2022 13.98 14.60 13.76 14.35 41,121 +0.23(+1.60%)
Jan 21, 2022 14.06 14.35 13.57 14.12 30,509 -0.07(-0.47%)
Jan 20, 2022 14.53 14.95 14.18 14.19 19,077 -0.30(-2.08%)
Jan 19, 2022 14.91 14.91 14.45 14.49 29,748 -0.38(-2.54%)
Jan 18, 2022 14.77 15.06 14.69 14.87 52,500 +0.01(+0.06%)
Jan 14, 2022 14.86 0 +0.24(+1.64%)
Jan 13, 2022 14.92 15.06 14.62 14.62 41,353 -0.22(-1.46%)
Jan 12, 2022 15.29 15.29 14.84 14.84 33,362 -0.35(-2.30%)
Jan 11, 2022 15.08 15.63 14.97 15.18 30,041 +0.00(+0.00%)
Jan 10, 2022 15.33 15.33 15.07 15.18 17,642 -0.18(-1.17%)
Jan 07, 2022 15.45 15.51 15.32 15.36 12,275 -0.16(-1.03%)
Jan 06, 2022 15.83 15.93 15.35 15.52 33,227 -0.30(-1.90%)
Jan 05, 2022 15.96 16.00 15.83 15.83 16,233 -0.08(-0.47%)
Jan 04, 2022 16.14 16.14 15.84 15.90 10,579 -0.21(-1.29%)
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.