Skip to main content

Global Water Reso (NQ: GWRS )

12.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.831 6.873 6.690 6.765 29,859 -0.02(-0.37%)
Jan 30, 2017 6.881 6.881 6.748 6.790 15,817 -0.06(-0.85%)
Jan 27, 2017 6.781 6.906 6.773 6.848 17,817 +0.08(+1.23%)
Jan 26, 2017 6.748 6.815 6.565 6.765 18,016 +0.05(+0.74%)
Jan 25, 2017 7.081 7.220 6.648 6.715 30,313 -0.15(-2.18%)
Jan 24, 2017 6.715 6.881 6.715 6.865 15,920 +0.11(+1.60%)
Jan 23, 2017 7.031 7.043 6.732 6.756 25,057 -0.28(-4.01%)
Jan 20, 2017 7.189 7.238 6.973 7.039 29,893 -0.17(-2.31%)
Jan 19, 2017 7.255 7.272 7.189 7.205 13,048 -0.11(-1.48%)
Jan 18, 2017 7.421 7.421 7.272 7.313 20,232 -0.09(-1.23%)
Jan 17, 2017 7.479 7.583 7.313 7.405 60,092 -0.27(-3.47%)
Jan 13, 2017 7.671 7.671 7.671 0 +0.12(+1.65%)
Jan 12, 2017 7.637 7.637 7.495 7.546 8,765 -0.06(-0.74%)
Jan 11, 2017 7.569 7.627 7.562 7.602 11,184 +0.02(+0.33%)
Jan 10, 2017 7.619 7.627 7.544 7.577 5,603 +0.04(+0.55%)
Jan 09, 2017 7.552 7.619 7.428 7.536 15,337 -0.07(-0.87%)
Jan 06, 2017 7.644 7.644 7.577 7.602 10,707 -0.01(-0.11%)
Jan 05, 2017 7.644 7.644 7.577 7.610 6,970 -0.02(-0.33%)
Jan 04, 2017 7.569 7.635 7.519 7.635 20,398 +0.11(+1.43%)
Jan 03, 2017 7.602 7.602 7.380 7.527 18,289 -0.02(-0.22%)
Dec 30, 2016 7.544 7.544 7.544 0 +0.03(+0.44%)
Dec 29, 2016 7.552 7.552 7.494 7.511 8,502 -0.02(-0.33%)
Dec 28, 2016 7.702 7.702 7.438 7.536 13,133 -0.11(-1.41%)
Dec 27, 2016 7.585 7.677 7.544 7.644 20,900 +0.11(+1.43%)
Dec 23, 2016 7.536 7.536 7.536 0 +0.02(+0.33%)
Dec 22, 2016 7.469 7.569 7.270 7.511 36,057 -0.05(-0.66%)
Dec 21, 2016 7.453 7.602 7.370 7.561 28,753 +0.07(+1.00%)
Dec 20, 2016 7.486 7.494 7.403 7.486 22,400 +0.03(+0.44%)
Dec 19, 2016 7.212 7.478 7.212 7.453 18,735 +0.24(+3.33%)
Dec 16, 2016 7.105 7.212 7.105 7.212 355,759 +0.13(+1.87%)
Dec 15, 2016 6.980 7.121 6.964 7.080 22,822 +0.12(+1.79%)
Dec 14, 2016 7.005 7.254 6.897 6.955 26,503 -0.02(-0.36%)
Dec 13, 2016 7.030 7.046 6.856 6.980 26,018 -0.07(-1.03%)
Dec 12, 2016 7.243 7.243 6.995 7.053 37,008 -0.16(-2.18%)
Dec 09, 2016 7.152 7.243 7.094 7.210 20,786 +0.02(+0.35%)
Dec 08, 2016 7.193 7.342 7.078 7.185 72,490 +0.03(+0.46%)
Dec 07, 2016 7.141 7.326 7.069 7.152 55,446 -0.01(-0.12%)
Dec 06, 2016 7.036 7.210 6.846 7.160 36,223 +0.15(+2.12%)
Dec 05, 2016 6.904 7.045 6.862 7.012 41,932 +0.19(+2.79%)
Dec 02, 2016 6.995 6.995 6.813 6.821 11,313 -0.16(-2.25%)
Dec 01, 2016 7.065 7.069 6.887 6.978 34,498 -0.01(-0.12%)
Nov 30, 2016 7.119 7.185 6.912 6.987 13,629 -0.07(-0.94%)
Nov 29, 2016 6.714 7.218 6.648 7.053 60,828 +0.28(+4.15%)
Nov 28, 2016 6.697 6.821 6.697 6.772 25,293 +0.02(+0.37%)
Nov 25, 2016 6.871 6.871 6.615 6.747 37,538 -0.09(-1.33%)
Nov 23, 2016 6.838 6.838 6.838 0 +0.11(+1.60%)
Nov 22, 2016 6.673 6.772 6.615 6.730 18,508 +0.02(+0.37%)
Nov 21, 2016 6.838 6.870 6.656 6.706 35,516 -0.06(-0.86%)
Nov 18, 2016 6.673 6.813 6.573 6.763 34,443 +0.13(+1.99%)
Nov 17, 2016 6.491 6.673 6.491 6.631 77,406 +0.12(+1.91%)
Nov 16, 2016 6.358 6.515 6.342 6.507 72,317 +0.07(+1.03%)
Nov 15, 2016 6.375 6.449 6.375 6.441 12,873 -0.01(-0.13%)
Nov 14, 2016 6.491 6.491 6.334 6.449 31,859 -0.02(-0.36%)
Nov 11, 2016 6.448 6.472 6.349 6.472 58,258 +0.05(+0.77%)
Nov 10, 2016 6.472 6.472 6.324 6.423 71,654 -0.02(-0.38%)
Nov 09, 2016 6.382 6.456 6.324 6.448 44,337 +0.02(+0.26%)
Nov 08, 2016 6.448 6.448 6.390 6.431 23,402 +0.01(+0.13%)
Nov 07, 2016 6.365 6.448 6.324 6.423 47,072 +0.13(+2.10%)
Nov 04, 2016 6.233 6.423 6.233 6.291 35,450 +0.03(+0.53%)
Nov 03, 2016 6.308 6.390 6.233 6.258 27,668 -0.12(-1.81%)
Nov 02, 2016 6.349 6.431 6.324 6.373 23,845 -0.03(-0.51%)
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.