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

Global Water Reso (NQ: GWRS )

12.22 -0.33 (-2.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 10.23 10.23 9.906 9.952 10,058 -0.20(-2.00%)
Sep 29, 2020 10.11 10.29 9.924 10.16 6,614 +0.06(+0.55%)
Sep 28, 2020 10.16 10.17 9.850 10.10 13,479 +0.10(+1.02%)
Sep 25, 2020 9.518 10.18 9.518 9.998 24,047 +0.35(+3.64%)
Sep 24, 2020 9.924 9.924 9.629 9.647 10,876 -0.10(-1.04%)
Sep 23, 2020 10.02 10.02 9.620 9.749 28,203 -0.36(-3.56%)
Sep 22, 2020 9.961 10.14 9.841 10.11 13,701 +0.18(+1.77%)
Sep 21, 2020 10.16 10.33 9.878 9.934 83,380 -0.40(-3.84%)
Sep 18, 2020 10.44 10.44 10.16 10.33 59,684 -0.03(-0.27%)
Sep 17, 2020 10.36 10.52 10.14 10.36 9,592 -0.04(-0.35%)
Sep 16, 2020 10.50 10.56 10.39 10.40 18,339 -0.06(-0.62%)
Sep 15, 2020 10.52 10.58 10.45 10.46 6,851 +0.04(+0.39%)
Sep 14, 2020 10.36 10.47 10.27 10.42 17,277 +0.18(+1.80%)
Sep 11, 2020 10.29 10.32 10.22 10.23 14,003 +0.03(+0.27%)
Sep 10, 2020 10.41 10.41 10.16 10.21 14,009 -0.20(-1.95%)
Sep 09, 2020 10.29 10.47 10.27 10.41 17,413 +0.08(+0.80%)
Sep 08, 2020 10.13 10.38 10.13 10.33 32,105 -0.06(-0.53%)
Sep 04, 2020 10.36 10.46 10.13 10.38 21,384 +0.16(+1.53%)
Sep 03, 2020 10.41 10.41 10.12 10.23 22,097 -0.26(-2.46%)
Sep 02, 2020 10.30 10.48 10.13 10.48 42,898 +0.35(+3.45%)
Sep 01, 2020 10.12 10.13 9.995 10.13 42,826 -0.05(-0.45%)
Aug 31, 2020 10.18 10.42 10.05 10.18 29,730 -0.05(-0.45%)
Aug 28, 2020 10.26 10.34 10.13 10.23 18,887 +0.05(+0.45%)
Aug 27, 2020 10.29 10.44 10.13 10.18 11,605 -0.05(-0.45%)
Aug 26, 2020 10.28 10.44 10.17 10.23 12,926 +0.00(+0.00%)
Aug 25, 2020 10.27 10.57 10.23 10.23 12,509 +0.00(+0.00%)
Aug 24, 2020 10.41 10.46 10.22 10.23 18,277 -0.13(-1.24%)
Aug 21, 2020 10.57 10.62 10.18 10.35 56,446 -0.28(-2.60%)
Aug 20, 2020 10.72 10.82 10.57 10.63 9,259 -0.19(-1.79%)
Aug 19, 2020 11.00 11.05 10.82 10.82 19,758 -0.23(-2.08%)
Aug 18, 2020 11.09 11.09 10.82 11.05 11,136 +0.00(+0.00%)
Aug 17, 2020 11.05 11.21 10.90 11.05 19,098 +0.01(+0.08%)
Aug 14, 2020 10.94 11.05 10.73 11.05 15,739 +0.01(+0.12%)
Aug 13, 2020 10.72 11.03 10.66 11.03 15,869 +0.37(+3.45%)
Aug 12, 2020 10.57 10.85 10.55 10.66 78,499 +0.11(+1.05%)
Aug 11, 2020 10.82 10.82 10.45 10.55 18,656 -0.08(-0.78%)
Aug 10, 2020 10.41 10.74 9.653 10.64 25,867 +0.23(+2.21%)
Aug 07, 2020 9.883 10.41 9.883 10.41 28,715 +0.50(+5.01%)
Aug 06, 2020 10.00 10.00 9.433 9.911 17,737 +0.00(+0.00%)
Aug 05, 2020 9.828 9.911 9.653 9.911 24,911 +0.07(+0.75%)
Aug 04, 2020 9.644 9.837 9.520 9.837 23,088 +0.11(+1.13%)
Aug 03, 2020 9.681 9.727 9.424 9.727 25,204 +0.17(+1.83%)
Jul 31, 2020 9.626 9.709 9.488 9.552 25,452 -0.17(-1.70%)
Jul 30, 2020 9.653 9.819 9.617 9.718 10,192 -0.07(-0.75%)
Jul 29, 2020 9.672 9.902 9.635 9.791 19,003 +0.18(+1.91%)
Jul 28, 2020 9.653 9.810 9.607 9.607 10,906 -0.06(-0.57%)
Jul 27, 2020 9.948 10.32 9.644 9.663 38,650 -0.34(-3.40%)
Jul 24, 2020 10.03 10.07 9.755 10.00 18,055 +0.08(+0.83%)
Jul 23, 2020 9.800 10.09 9.653 9.920 27,809 +0.04(+0.37%)
Jul 22, 2020 9.892 10.24 9.800 9.883 15,039 -0.06(-0.65%)
Jul 21, 2020 9.938 10.12 9.842 9.948 12,006 +0.14(+1.41%)
Jul 20, 2020 9.948 9.984 9.764 9.810 6,689 -0.17(-1.66%)
Jul 17, 2020 9.984 10.34 9.966 9.975 23,276 -0.07(-0.73%)
Jul 16, 2020 10.09 10.09 9.911 10.05 9,744 -0.01(-0.05%)
Jul 15, 2020 9.990 10.25 9.788 10.05 56,406 +0.19(+1.95%)
Jul 14, 2020 9.935 10.01 9.687 9.861 26,216 +0.02(+0.19%)
Jul 13, 2020 9.660 9.999 9.495 9.843 64,510 +0.32(+3.37%)
Jul 10, 2020 9.320 9.586 9.109 9.522 42,949 +0.15(+1.57%)
Jul 09, 2020 9.366 9.403 9.128 9.375 45,837 -0.04(-0.39%)
Jul 08, 2020 9.384 9.551 9.320 9.412 25,062 +0.03(+0.29%)
Jul 07, 2020 9.568 9.788 9.357 9.384 35,458 -0.30(-3.13%)
Jul 06, 2020 9.972 10.08 9.577 9.687 20,500 -0.34(-3.38%)
Jul 02, 2020 10.05 10.18 9.962 10.03 31,503 +0.07(+0.74%)
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.