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

Global Water Reso (NQ: GWRS )

12.05 -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 8.599 8.608 8.430 8.483 16,272 -0.13(-1.55%)
May 30, 2019 8.447 8.652 8.447 8.617 30,940 +0.20(+2.33%)
May 29, 2019 8.519 8.599 8.403 8.421 51,281 -0.12(-1.46%)
May 28, 2019 8.590 8.697 8.510 8.545 44,797 -0.10(-1.13%)
May 24, 2019 8.670 8.759 8.519 8.643 24,689 +0.04(+0.41%)
May 23, 2019 8.617 8.732 8.554 8.608 9,983 -0.01(-0.10%)
May 22, 2019 8.688 8.768 8.572 8.617 16,896 -0.04(-0.51%)
May 21, 2019 8.572 8.679 8.554 8.661 21,292 +0.13(+1.57%)
May 20, 2019 8.563 8.706 8.510 8.528 29,261 -0.04(-0.42%)
May 17, 2019 8.447 8.661 8.425 8.563 106,613 +0.06(+0.73%)
May 16, 2019 8.501 8.661 8.465 8.501 7,376 +0.02(+0.25%)
May 15, 2019 8.533 8.631 8.433 8.480 9,478 -0.15(-1.75%)
May 14, 2019 8.373 8.631 8.364 8.631 6,839 +0.26(+3.08%)
May 13, 2019 8.480 8.497 8.365 8.373 12,262 -0.16(-1.93%)
May 10, 2019 8.404 8.640 8.350 8.537 24,076 +0.10(+1.21%)
May 09, 2019 8.471 8.524 8.266 8.435 12,344 -0.07(-0.84%)
May 08, 2019 8.631 8.631 8.488 8.506 7,023 -0.04(-0.42%)
May 07, 2019 8.551 8.640 8.506 8.542 6,934 +0.01(+0.10%)
May 06, 2019 8.533 8.622 8.488 8.533 14,320 -0.09(-1.03%)
May 03, 2019 8.640 8.640 8.533 8.622 9,450 +0.03(+0.31%)
May 02, 2019 8.631 8.640 8.551 8.595 7,831 +0.01(+0.10%)
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.