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

Global Water Reso (NQ: GWRS )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.885 10.03 9.729 9.839 14,968 -0.08(-0.83%)
May 28, 2020 10.16 10.28 9.857 9.921 27,640 -0.11(-1.10%)
May 27, 2020 9.500 10.07 9.482 10.03 31,191 +0.47(+4.88%)
May 26, 2020 9.372 9.729 9.262 9.564 32,557 +0.48(+5.24%)
May 22, 2020 9.345 9.345 8.970 9.089 46,544 -0.26(-2.74%)
May 21, 2020 9.592 9.656 9.345 9.345 17,340 -0.30(-3.13%)
May 20, 2020 9.629 9.729 9.525 9.647 25,287 +0.19(+2.03%)
May 19, 2020 10.11 10.11 9.409 9.455 21,133 -0.80(-7.77%)
May 18, 2020 9.839 10.48 9.839 10.25 63,815 +0.60(+6.26%)
May 15, 2020 9.345 9.647 9.165 9.647 42,720 +0.36(+3.84%)
May 14, 2020 9.089 9.336 8.942 9.290 68,487 +0.13(+1.44%)
May 13, 2020 9.322 9.359 8.948 9.158 55,322 -0.24(-2.53%)
May 12, 2020 9.998 9.998 9.304 9.395 30,216 -0.45(-4.55%)
May 11, 2020 10.17 10.30 9.843 9.843 27,128 -0.49(-4.77%)
May 08, 2020 10.08 10.49 10.08 10.34 20,918 +0.43(+4.33%)
May 07, 2020 9.952 10.14 9.815 9.907 19,451 +0.12(+1.21%)
May 06, 2020 10.03 10.03 9.761 9.788 21,387 -0.06(-0.65%)
May 05, 2020 9.815 10.05 9.788 9.852 18,034 +0.16(+1.70%)
May 04, 2020 9.669 9.752 9.542 9.688 19,576 -0.05(-0.47%)
May 01, 2020 9.688 9.834 9.587 9.733 30,118 -0.08(-0.84%)
Apr 30, 2020 9.879 10.11 9.587 9.815 31,415 -0.19(-1.92%)
Apr 29, 2020 9.569 10.21 9.368 10.01 38,345 +0.67(+7.14%)
Apr 28, 2020 9.733 9.733 9.268 9.341 248,388 -0.11(-1.16%)
Apr 27, 2020 9.441 9.569 9.395 9.450 24,832 +0.12(+1.27%)
Apr 24, 2020 9.268 9.578 9.260 9.332 21,794 +0.02(+0.20%)
Apr 23, 2020 9.185 9.530 9.167 9.313 37,618 +0.07(+0.79%)
Apr 22, 2020 9.386 9.450 9.176 9.240 21,219 -0.05(-0.59%)
Apr 21, 2020 9.158 9.450 9.076 9.295 21,865 -0.06(-0.68%)
Apr 20, 2020 9.368 9.523 9.048 9.359 64,468 -0.12(-1.25%)
Apr 17, 2020 9.514 9.514 9.240 9.478 28,147 +0.17(+1.86%)
Apr 16, 2020 9.578 9.715 9.158 9.304 47,034 -0.28(-2.95%)
Apr 15, 2020 9.806 9.806 9.277 9.587 42,322 -0.46(-4.60%)
Apr 14, 2020 9.539 10.30 9.539 10.05 30,894 +0.77(+8.35%)
Apr 13, 2020 10.67 10.67 9.111 9.275 73,734 -1.40(-13.14%)
Apr 09, 2020 9.530 11.25 9.407 10.68 94,943 +1.37(+14.68%)
Apr 08, 2020 9.256 9.515 9.029 9.311 32,354 +0.15(+1.69%)
Apr 07, 2020 9.384 9.384 9.020 9.156 57,688 -0.25(-2.62%)
Apr 06, 2020 9.065 9.676 9.065 9.402 70,775 +0.53(+5.95%)
Apr 03, 2020 9.083 9.329 8.655 8.874 28,537 -0.34(-3.66%)
Apr 02, 2020 8.737 9.311 8.737 9.211 25,662 +0.39(+4.44%)
Apr 01, 2020 8.947 9.216 8.282 8.819 69,133 -0.46(-5.00%)
Mar 31, 2020 9.174 9.338 8.787 9.284 50,289 +0.05(+0.59%)
Mar 30, 2020 9.010 9.594 8.913 9.229 22,143 +0.33(+3.68%)
Mar 27, 2020 9.102 9.366 8.901 8.901 36,221 -0.29(-3.17%)
Mar 26, 2020 9.102 9.457 9.092 9.193 47,090 +0.04(+0.40%)
Mar 25, 2020 9.384 9.457 8.692 9.156 31,895 -0.29(-3.09%)
Mar 24, 2020 8.938 9.448 8.656 9.448 56,471 +0.82(+9.50%)
Mar 23, 2020 9.184 9.184 7.945 8.628 58,411 -0.61(-6.61%)
Mar 20, 2020 9.229 9.316 8.619 9.238 80,345 +0.00(+0.00%)
Mar 19, 2020 8.619 9.437 8.610 9.238 43,019 +0.70(+8.22%)
Mar 18, 2020 9.247 9.338 7.753 8.537 64,751 -1.08(-11.18%)
Mar 17, 2020 8.910 10.08 8.728 9.612 65,188 +0.49(+5.39%)
Mar 16, 2020 9.138 9.544 9.003 9.120 46,142 -1.03(-10.19%)
Mar 13, 2020 9.546 10.15 8.991 10.15 57,969 +1.05(+11.59%)
Mar 12, 2020 9.436 9.855 9.000 9.100 120,796 -0.99(-9.82%)
Mar 11, 2020 10.85 10.89 9.855 10.09 42,745 -1.00(-9.02%)
Mar 10, 2020 10.70 11.16 10.23 11.09 67,825 +0.66(+6.36%)
Mar 09, 2020 10.45 10.80 10.36 10.43 68,312 -0.60(-5.44%)
Mar 06, 2020 11.36 11.45 10.85 11.03 27,939 -0.45(-3.96%)
Mar 05, 2020 11.44 11.82 11.23 11.48 55,399 -0.28(-2.40%)
Mar 04, 2020 10.85 11.76 10.85 11.76 46,317 +0.92(+8.47%)
Mar 03, 2020 11.36 11.61 10.72 10.85 40,658 -0.45(-3.94%)
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.