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, 2016 5.927 5.993 5.683 5.993 5,196 +0.07(+1.24%)
May 27, 2016 6.074 5.919 5.919 5.919 24,898 -0.15(-2.55%)
May 26, 2016 5.764 6.074 5.764 6.074 24,074 +0.13(+2.19%)
May 25, 2016 6.074 6.074 5.846 5.944 24,996 -0.14(-2.28%)
May 24, 2016 6.180 6.245 5.911 6.082 15,285 +0.02(+0.27%)
May 23, 2016 6.041 6.319 6.001 6.066 62,250 -0.05(-0.80%)
May 20, 2016 5.895 6.115 5.870 6.115 7,575 +0.26(+4.46%)
May 19, 2016 6.115 6.115 5.797 5.854 9,267 -0.26(-4.27%)
May 18, 2016 5.887 6.115 5.709 6.115 8,643 +0.19(+3.16%)
May 17, 2016 5.707 5.927 5.675 5.927 25,755 -0.07(-1.09%)
May 16, 2016 5.919 5.993 5.658 5.993 21,590 +0.20(+3.52%)
May 13, 2016 5.789 5.805 5.626 5.789 107,061 +0.00(+0.00%)
May 12, 2016 5.691 5.789 5.691 5.789 54,929 +0.06(+0.99%)
May 11, 2016 5.886 5.886 5.569 5.732 109,765 -0.04(-0.70%)
May 10, 2016 5.894 5.894 5.691 5.772 41,343 -0.08(-1.39%)
May 09, 2016 5.846 5.894 5.707 5.854 109,526 +0.13(+2.27%)
May 06, 2016 5.772 5.951 5.611 5.724 89,445 +0.03(+0.57%)
May 05, 2016 5.350 5.772 5.309 5.691 132,379 +0.41(+7.86%)
May 04, 2016 5.333 5.342 5.065 5.276 88,969 +0.08(+1.56%)
May 03, 2016 5.203 5.358 5.081 5.195 65,989 +0.02(+0.31%)
May 02, 2016 5.244 5.244 5.081 5.179 40,970 -0.02(-0.47%)
Apr 29, 2016 5.195 5.244 5.122 5.203 30,262 +0.12(+2.40%)
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.