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 31, 2019 8.616 8.625 8.447 8.500 16,239 -0.13(-1.55%)
May 30, 2019 8.465 8.670 8.465 8.634 30,877 +0.20(+2.33%)
May 29, 2019 8.536 8.616 8.420 8.438 51,176 -0.12(-1.46%)
May 28, 2019 8.607 8.715 8.527 8.563 44,706 -0.10(-1.13%)
May 24, 2019 8.688 8.777 8.536 8.661 24,639 +0.04(+0.41%)
May 23, 2019 8.634 8.749 8.572 8.625 9,963 -0.01(-0.10%)
May 22, 2019 8.706 8.786 8.590 8.634 16,862 -0.04(-0.51%)
May 21, 2019 8.590 8.697 8.572 8.679 21,249 +0.13(+1.57%)
May 20, 2019 8.581 8.724 8.527 8.545 29,201 -0.04(-0.42%)
May 17, 2019 8.465 8.679 8.442 8.581 106,396 +0.06(+0.73%)
May 16, 2019 8.518 8.679 8.482 8.518 7,361 +0.02(+0.25%)
May 15, 2019 8.550 8.648 8.450 8.497 9,459 -0.15(-1.75%)
May 14, 2019 8.390 8.648 8.381 8.648 6,825 +0.26(+3.08%)
May 13, 2019 8.497 8.515 8.382 8.390 12,237 -0.16(-1.93%)
May 10, 2019 8.421 8.657 8.367 8.555 24,027 +0.10(+1.21%)
May 09, 2019 8.488 8.541 8.283 8.452 12,319 -0.07(-0.84%)
May 08, 2019 8.648 8.648 8.506 8.524 7,009 -0.04(-0.42%)
May 07, 2019 8.568 8.657 8.524 8.559 6,920 +0.01(+0.10%)
May 06, 2019 8.550 8.639 8.506 8.550 14,291 -0.09(-1.03%)
May 03, 2019 8.657 8.657 8.550 8.639 9,431 +0.03(+0.31%)
May 02, 2019 8.648 8.657 8.568 8.613 7,815 +0.01(+0.10%)
May 01, 2019 8.711 8.711 8.564 8.604 14,490 -0.08(-0.92%)
Apr 30, 2019 8.693 8.728 8.622 8.684 98,230 -0.02(-0.20%)
Apr 29, 2019 8.620 8.764 8.620 8.702 13,109 +0.02(+0.21%)
Apr 26, 2019 8.630 8.755 8.604 8.684 19,873 +0.12(+1.46%)
Apr 25, 2019 8.648 8.755 8.559 8.559 14,469 -0.12(-1.44%)
Apr 24, 2019 8.773 8.773 8.648 8.684 41,646 -0.03(-0.31%)
Apr 23, 2019 8.595 8.773 8.595 8.711 11,838 +0.06(+0.72%)
Apr 22, 2019 8.639 8.720 8.586 8.648 7,121 +0.03(+0.31%)
Apr 18, 2019 8.622 8.702 8.595 8.622 33,683 -0.04(-0.41%)
Apr 17, 2019 8.675 8.684 8.479 8.657 19,178 +0.06(+0.73%)
Apr 16, 2019 8.666 8.666 8.576 8.595 10,239 -0.02(-0.21%)
Apr 15, 2019 8.595 8.711 8.461 8.613 8,791 +0.07(+0.77%)
Apr 12, 2019 8.653 8.707 8.431 8.547 20,260 +0.00(+0.00%)
Apr 11, 2019 8.591 8.609 8.511 8.547 5,465 -0.06(-0.72%)
Apr 10, 2019 8.591 8.609 8.485 8.609 5,111 +0.04(+0.52%)
Apr 09, 2019 8.618 8.618 8.556 8.565 7,929 -0.05(-0.62%)
Apr 08, 2019 8.751 8.751 8.618 8.618 8,097 -0.13(-1.52%)
Apr 05, 2019 8.600 8.751 8.600 8.751 7,878 +0.17(+1.97%)
Apr 04, 2019 8.858 8.858 8.573 8.582 10,253 -0.22(-2.52%)
Apr 03, 2019 8.804 8.804 8.718 8.804 4,941 +0.02(+0.20%)
Apr 02, 2019 8.867 8.876 8.653 8.787 10,982 -0.07(-0.80%)
Apr 01, 2019 8.982 8.982 8.768 8.858 18,462 +0.14(+1.63%)
Mar 29, 2019 8.884 8.884 8.635 8.716 13,281 -0.07(-0.76%)
Mar 28, 2019 8.876 8.929 8.751 8.782 4,761 -0.08(-0.95%)
Mar 27, 2019 8.707 8.902 8.662 8.867 10,881 +0.04(+0.40%)
Mar 26, 2019 8.840 8.867 8.698 8.831 6,739 +0.08(+0.97%)
Mar 25, 2019 8.733 8.846 8.707 8.747 6,475 +0.00(+0.05%)
Mar 22, 2019 8.742 8.876 8.689 8.742 26,450 -0.01(-0.10%)
Mar 21, 2019 8.591 8.858 8.585 8.751 19,940 +0.17(+1.97%)
Mar 20, 2019 8.627 8.778 8.573 8.582 18,455 -0.04(-0.41%)
Mar 19, 2019 8.698 8.796 8.618 8.618 9,729 -0.10(-1.12%)
Mar 18, 2019 8.742 8.778 8.591 8.716 13,217 -0.11(-1.21%)
Mar 15, 2019 8.467 9.151 8.449 8.822 115,144 +0.34(+3.98%)
Mar 14, 2019 8.334 8.511 8.334 8.485 8,240 +0.06(+0.67%)
Mar 13, 2019 8.419 8.497 8.375 8.428 19,209 +0.01(+0.11%)
Mar 12, 2019 8.641 8.641 8.419 8.419 27,303 -0.27(-3.06%)
Mar 11, 2019 8.623 8.765 8.525 8.685 13,452 +0.20(+2.40%)
Mar 08, 2019 8.676 8.821 8.481 8.481 15,120 -0.16(-1.85%)
Mar 07, 2019 9.048 9.048 8.623 8.641 11,172 -0.44(-4.88%)
Mar 06, 2019 8.880 9.084 8.729 9.084 50,145 +0.27(+3.12%)
Mar 05, 2019 8.424 8.844 8.398 8.809 28,599 +0.39(+4.63%)
Mar 04, 2019 8.322 8.508 8.322 8.419 11,026 +0.04(+0.53%)
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.