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

Global Water Reso (NQ: GWRS )

12.10 +0.05 (+0.41%)
Streaming Delayed Price Updated: 9:41 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 (%)
Mar 29, 2019 8.865 8.865 8.616 8.696 13,311 -0.07(-0.76%)
Mar 28, 2019 8.856 8.909 8.732 8.763 4,771 -0.08(-0.95%)
Mar 27, 2019 8.687 8.882 8.643 8.847 10,906 +0.04(+0.40%)
Mar 26, 2019 8.820 8.847 8.679 8.812 6,754 +0.08(+0.97%)
Mar 25, 2019 8.714 8.826 8.687 8.727 6,489 +0.00(+0.05%)
Mar 22, 2019 8.723 8.856 8.670 8.723 26,509 -0.01(-0.10%)
Mar 21, 2019 8.572 8.838 8.566 8.732 19,984 +0.17(+1.97%)
Mar 20, 2019 8.608 8.758 8.554 8.563 18,496 -0.04(-0.41%)
Mar 19, 2019 8.679 8.777 8.599 8.599 9,750 -0.10(-1.12%)
Mar 18, 2019 8.723 8.758 8.572 8.696 13,246 -0.11(-1.21%)
Mar 15, 2019 8.448 9.131 8.430 8.803 115,401 +0.34(+3.98%)
Mar 14, 2019 8.315 8.492 8.315 8.466 8,258 +0.06(+0.67%)
Mar 13, 2019 8.400 8.478 8.356 8.409 19,252 +0.01(+0.11%)
Mar 12, 2019 8.621 8.621 8.400 8.400 27,364 -0.27(-3.06%)
Mar 11, 2019 8.604 8.745 8.506 8.666 13,482 +0.20(+2.40%)
Mar 08, 2019 8.657 8.801 8.462 8.462 15,154 -0.16(-1.85%)
Mar 07, 2019 9.028 9.028 8.604 8.621 11,197 -0.44(-4.88%)
Mar 06, 2019 8.860 9.064 8.710 9.064 50,257 +0.27(+3.12%)
Mar 05, 2019 8.405 8.825 8.379 8.789 28,662 +0.39(+4.63%)
Mar 04, 2019 8.303 8.489 8.303 8.400 11,051 +0.04(+0.53%)
Mar 01, 2019 8.480 8.480 8.285 8.356 13,570 -0.05(-0.63%)
Feb 28, 2019 8.400 8.581 8.400 8.409 19,534 +0.06(+0.74%)
Feb 27, 2019 8.392 8.436 8.347 8.347 15,647 -0.04(-0.53%)
Feb 26, 2019 8.524 8.621 8.392 8.392 10,586 -0.06(-0.73%)
Feb 25, 2019 8.630 8.630 8.453 8.453 14,555 -0.07(-0.83%)
Feb 22, 2019 8.480 8.524 8.383 8.524 8,934 +0.10(+1.15%)
Feb 21, 2019 8.347 8.498 8.219 8.427 34,172 +0.11(+1.28%)
Feb 20, 2019 8.392 8.445 8.224 8.321 24,771 -0.03(-0.32%)
Feb 19, 2019 8.224 8.374 8.224 8.347 12,403 +0.11(+1.29%)
Feb 15, 2019 8.153 8.277 8.100 8.241 16,058 +0.13(+1.64%)
Feb 14, 2019 8.097 8.151 8.020 8.109 17,372 -0.01(-0.11%)
Feb 13, 2019 8.153 8.153 8.064 8.117 18,750 +0.00(+0.04%)
Feb 12, 2019 8.098 8.127 8.070 8.114 15,806 +0.04(+0.44%)
Feb 11, 2019 8.123 8.158 8.070 8.079 11,278 +0.03(+0.33%)
Feb 08, 2019 7.991 8.167 7.991 8.052 13,492 +0.10(+1.22%)
Feb 07, 2019 7.964 8.158 7.938 7.955 37,106 -0.08(-0.99%)
Feb 06, 2019 8.114 8.158 8.026 8.035 16,745 -0.16(-1.94%)
Feb 05, 2019 8.246 8.396 8.176 8.193 15,463 -0.08(-0.96%)
Feb 04, 2019 8.387 8.414 8.246 8.273 27,256 -0.11(-1.37%)
Feb 01, 2019 8.564 8.678 8.299 8.387 16,554 -0.11(-1.25%)
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%)
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.