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 (%)
Aug 31, 2018 8.587 8.587 8.587 0 +0.08(+0.92%)
Aug 30, 2018 8.579 8.579 8.448 8.509 15,497 -0.03(-0.41%)
Aug 29, 2018 8.500 8.579 8.422 8.544 17,243 +0.09(+1.03%)
Aug 28, 2018 8.413 8.509 8.389 8.457 22,978 +0.10(+1.15%)
Aug 27, 2018 8.326 8.509 8.326 8.361 108,362 -0.31(-3.52%)
Aug 24, 2018 8.884 8.884 8.648 8.666 20,188 -0.17(-1.88%)
Aug 23, 2018 8.927 8.927 8.805 8.831 6,593 -0.05(-0.59%)
Aug 22, 2018 8.814 9.041 8.814 8.884 15,378 +0.02(+0.20%)
Aug 21, 2018 8.718 8.945 8.718 8.866 14,926 +0.07(+0.79%)
Aug 20, 2018 8.718 8.805 8.718 8.797 9,367 +0.05(+0.60%)
Aug 17, 2018 8.762 8.858 8.518 8.744 6,538 -0.03(-0.40%)
Aug 16, 2018 8.483 8.779 8.474 8.779 7,867 +0.11(+1.31%)
Aug 15, 2018 8.814 9.154 8.661 8.666 15,481 -0.29(-3.27%)
Aug 14, 2018 8.541 8.959 8.350 8.959 45,406 +0.49(+5.75%)
Aug 13, 2018 8.455 8.541 8.359 8.472 13,384 +0.08(+0.93%)
Aug 10, 2018 8.350 8.507 8.289 8.394 18,854 +0.04(+0.52%)
Aug 09, 2018 8.350 8.350 8.263 8.350 24,852 +0.00(+0.00%)
Aug 08, 2018 8.263 8.350 8.246 8.350 5,626 +0.01(+0.10%)
Aug 07, 2018 8.246 8.350 8.211 8.341 11,093 +0.11(+1.37%)
Aug 06, 2018 8.159 8.333 8.159 8.228 16,998 -0.07(-0.84%)
Aug 03, 2018 8.507 8.507 8.259 8.298 9,082 -0.07(-0.83%)
Aug 02, 2018 8.385 8.507 8.315 8.368 22,585 +0.04(+0.52%)
Aug 01, 2018 8.272 8.324 8.150 8.324 6,500 +0.07(+0.84%)
Jul 31, 2018 8.176 8.394 8.168 8.254 34,815 +0.01(+0.11%)
Jul 30, 2018 8.228 8.263 8.154 8.246 31,691 +0.08(+0.96%)
Jul 27, 2018 8.263 8.289 8.167 8.167 18,624 -0.10(-1.26%)
Jul 26, 2018 8.272 8.376 8.107 8.272 17,860 +0.04(+0.53%)
Jul 25, 2018 8.263 8.307 8.089 8.228 19,461 -0.02(-0.21%)
Jul 24, 2018 8.326 8.394 8.185 8.246 10,651 -0.09(-1.04%)
Jul 23, 2018 8.263 8.350 8.254 8.333 17,378 +0.03(+0.42%)
Jul 20, 2018 8.263 8.410 8.228 8.298 32,991 +0.03(+0.32%)
Jul 19, 2018 8.150 8.337 8.080 8.272 25,422 +0.03(+0.32%)
Jul 18, 2018 8.063 8.307 8.037 8.246 311,938 +0.13(+1.61%)
Jul 17, 2018 8.194 8.571 8.107 8.115 33,185 -0.03(-0.43%)
Jul 16, 2018 8.194 8.194 8.124 8.150 3,163 -0.03(-0.43%)
Jul 13, 2018 8.263 8.263 8.167 8.185 3,742 -0.11(-1.33%)
Jul 12, 2018 8.408 8.408 8.281 8.295 4,096 +0.03(+0.42%)
Jul 11, 2018 8.624 8.624 8.260 8.260 4,468 -0.07(-0.83%)
Jul 10, 2018 8.578 8.578 8.269 8.329 13,408 -0.12(-1.44%)
Jul 09, 2018 8.538 8.538 8.347 8.451 25,529 +0.03(+0.31%)
Jul 06, 2018 8.390 8.555 8.356 8.425 11,214 +0.03(+0.41%)
Jul 05, 2018 8.390 8.225 8.390 13,103 +0.04(+0.52%)
Jul 03, 2018 8.347 8.347 8.347 0 +0.13(+1.58%)
Jul 02, 2018 8.123 8.312 8.123 8.217 8,939 +0.06(+0.74%)
Jun 29, 2018 8.260 8.260 8.078 8.156 15,813 -0.03(-0.32%)
Jun 28, 2018 8.238 8.399 8.130 8.182 12,289 -0.09(-1.05%)
Jun 27, 2018 8.512 8.520 8.286 8.269 17,392 -0.36(-4.12%)
Jun 26, 2018 8.329 8.633 8.078 8.624 8,603 +0.29(+3.43%)
Jun 25, 2018 8.260 8.390 8.199 8.338 13,156 +0.01(+0.10%)
Jun 22, 2018 8.165 8.329 8.147 8.329 44,533 +0.18(+2.24%)
Jun 21, 2018 8.191 8.238 8.121 8.147 10,254 -0.10(-1.16%)
Jun 20, 2018 7.982 8.243 7.961 8.243 14,087 +0.30(+3.71%)
Jun 19, 2018 7.974 7.982 7.922 7.948 9,028 -0.03(-0.43%)
Jun 18, 2018 7.896 8.008 7.856 7.982 9,831 +0.11(+1.43%)
Jun 15, 2018 7.922 7.739 7.870 60,873 -0.06(-0.77%)
Jun 14, 2018 7.878 7.992 7.835 7.930 23,931 +0.01(+0.15%)
Jun 13, 2018 7.685 7.919 7.631 7.919 37,008 +0.20(+2.58%)
Jun 12, 2018 7.789 7.806 7.668 7.720 23,408 -0.09(-1.11%)
Jun 11, 2018 7.789 7.963 7.789 7.806 9,462 -0.04(-0.55%)
Jun 08, 2018 7.970 7.970 7.832 7.849 6,221 -0.10(-1.20%)
Jun 07, 2018 7.867 7.970 7.797 7.945 3,985 +0.08(+0.99%)
Jun 06, 2018 7.988 7.988 7.858 7.867 7,625 +0.08(+1.00%)
Jun 05, 2018 7.940 7.945 7.572 7.789 63,731 -0.17(-2.17%)
Jun 04, 2018 7.901 7.996 7.823 7.962 12,643 +0.09(+1.10%)
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.