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

Global Water Reso (NQ: GWRS )

12.15 +0.10 (+0.83%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 18, 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 (%)
Jan 31, 2019 8.520 8.652 8.476 8.493 19,100 +0.02(+0.21%)
Jan 30, 2019 8.467 8.519 8.405 8.476 15,294 +0.10(+1.16%)
Jan 29, 2019 8.237 8.423 8.202 8.379 18,913 +0.16(+1.93%)
Jan 28, 2019 8.149 8.290 8.149 8.220 16,029 -0.04(-0.43%)
Jan 25, 2019 8.237 8.317 8.114 8.255 29,706 +0.07(+0.86%)
Jan 24, 2019 8.592 8.592 8.123 8.185 26,230 -0.33(-3.83%)
Jan 23, 2019 8.396 8.608 8.396 8.511 12,027 +0.11(+1.26%)
Jan 22, 2019 8.379 8.599 8.379 8.405 11,819 -0.11(-1.35%)
Jan 18, 2019 8.740 8.793 8.511 8.520 25,511 -0.24(-2.72%)
Jan 17, 2019 8.643 8.820 8.643 8.758 13,354 +0.14(+1.64%)
Jan 16, 2019 8.661 8.820 8.564 8.617 23,631 -0.08(-0.87%)
Jan 15, 2019 8.552 8.719 8.552 8.693 29,702 +0.23(+2.70%)
Jan 14, 2019 8.649 8.666 8.455 8.464 28,764 -0.18(-2.14%)
Jan 11, 2019 8.649 8.754 8.622 8.649 20,231 -0.05(-0.61%)
Jan 10, 2019 8.596 8.754 8.526 8.701 23,793 +0.05(+0.61%)
Jan 09, 2019 8.842 8.886 8.588 8.649 25,066 -0.19(-2.19%)
Jan 08, 2019 9.027 9.097 8.833 8.842 13,387 -0.15(-1.62%)
Jan 07, 2019 8.965 9.089 8.851 8.987 16,298 +0.03(+0.34%)
Jan 04, 2019 8.965 9.001 8.860 8.957 18,185 +0.08(+0.89%)
Jan 03, 2019 8.983 8.983 8.842 8.877 11,578 -0.11(-1.18%)
Jan 02, 2019 8.842 9.036 8.842 8.983 45,544 +0.06(+0.69%)
Dec 31, 2018 9.009 9.177 8.904 8.921 25,004 -0.11(-1.17%)
Dec 28, 2018 9.001 9.089 8.895 9.027 21,140 +0.04(+0.49%)
Dec 27, 2018 8.833 9.018 8.816 8.983 51,642 +0.11(+1.19%)
Dec 26, 2018 8.807 8.930 8.675 8.877 26,855 +0.03(+0.30%)
Dec 24, 2018 8.833 8.930 8.772 8.851 17,503 -0.05(-0.59%)
Dec 21, 2018 8.860 9.053 8.754 8.904 73,309 +0.03(+0.30%)
Dec 20, 2018 8.921 9.009 8.754 8.877 55,382 +0.02(+0.20%)
Dec 19, 2018 8.825 8.965 8.691 8.860 33,037 +0.10(+1.10%)
Dec 18, 2018 8.904 9.053 8.719 8.763 55,272 -0.10(-1.09%)
Dec 17, 2018 8.983 9.344 8.851 8.860 72,499 -0.15(-1.66%)
Dec 14, 2018 9.053 9.203 8.948 9.009 28,073 -0.09(-0.97%)
Dec 13, 2018 8.992 9.229 8.992 9.097 30,691 +0.12(+1.31%)
Dec 12, 2018 8.760 8.980 8.611 8.980 16,486 +0.23(+2.61%)
Dec 11, 2018 8.804 8.962 8.558 8.751 11,337 -0.05(-0.60%)
Dec 10, 2018 8.830 8.988 8.664 8.804 68,570 -0.11(-1.18%)
Dec 07, 2018 8.980 9.067 8.826 8.909 21,759 -0.02(-0.20%)
Dec 06, 2018 8.760 8.997 8.725 8.927 37,762 +0.15(+1.70%)
Dec 04, 2018 9.032 9.094 8.778 8.778 20,962 -0.21(-2.34%)
Dec 03, 2018 8.962 9.154 8.808 8.988 19,420 +0.06(+0.69%)
Nov 30, 2018 8.945 9.261 8.804 8.927 32,354 -0.02(-0.20%)
Nov 29, 2018 8.760 9.023 8.760 8.945 23,048 -0.01(-0.10%)
Nov 28, 2018 9.304 9.585 8.708 8.953 74,778 +0.07(+0.79%)
Nov 27, 2018 8.866 9.006 8.813 8.883 19,493 +0.00(+0.00%)
Nov 26, 2018 8.927 9.041 8.795 8.883 28,939 -0.04(-0.49%)
Nov 23, 2018 8.655 8.927 8.655 8.927 18,797 +0.13(+1.50%)
Nov 21, 2018 8.795 8.795 8.795 0 +0.24(+2.77%)
Nov 20, 2018 8.795 8.901 8.550 8.558 42,479 -0.38(-4.22%)
Nov 19, 2018 8.909 9.063 8.909 8.936 28,263 -0.04(-0.49%)
Nov 16, 2018 9.182 9.340 8.918 8.980 21,645 -0.21(-2.29%)
Nov 15, 2018 9.379 9.439 9.138 9.190 21,537 -0.04(-0.38%)
Nov 14, 2018 9.252 9.454 9.199 9.225 27,714 +0.01(+0.10%)
Nov 13, 2018 9.287 9.559 9.164 9.217 64,911 -0.12(-1.28%)
Nov 12, 2018 9.415 9.529 9.196 9.336 57,765 -0.18(-1.84%)
Nov 09, 2018 9.704 9.704 9.441 9.511 23,863 -0.19(-1.99%)
Nov 08, 2018 9.783 9.783 9.660 9.704 14,871 -0.07(-0.72%)
Nov 07, 2018 10.07 10.07 9.503 9.774 24,247 +0.07(+0.72%)
Nov 06, 2018 9.634 9.757 9.555 9.704 21,537 +0.04(+0.45%)
Nov 05, 2018 9.976 9.993 9.582 9.660 46,497 -0.25(-2.56%)
Nov 02, 2018 10.05 10.17 9.914 9.914 40,190 -0.05(-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.