Skip to main content

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.627 7.673 7.622 7.622 8,825 -0.01(-0.11%)
Jan 30, 2018 7.639 7.646 7.639 7.630 22,463 +0.00(+0.00%)
Jan 29, 2018 7.579 7.664 7.579 7.630 6,645 -0.01(-0.11%)
Jan 26, 2018 7.545 7.707 7.545 7.639 10,001 +0.03(+0.34%)
Jan 25, 2018 7.818 7.904 7.545 7.613 109,827 -0.14(-1.77%)
Jan 24, 2018 7.844 7.854 7.750 7.750 17,986 -0.09(-1.20%)
Jan 23, 2018 7.724 7.929 7.724 7.844 18,255 +0.07(+0.88%)
Jan 22, 2018 7.827 7.947 7.750 7.776 7,697 -0.06(-0.76%)
Jan 19, 2018 7.724 7.921 7.595 7.836 34,519 +0.17(+2.23%)
Jan 18, 2018 7.604 7.706 7.523 7.664 74,655 +0.03(+0.45%)
Jan 17, 2018 7.525 7.656 7.471 7.630 15,133 +0.09(+1.25%)
Jan 16, 2018 7.433 7.545 7.416 7.536 126,604 +0.02(+0.23%)
Jan 12, 2018 7.519 7.519 7.519 0 -0.14(-1.86%)
Jan 11, 2018 7.772 7.772 7.619 7.661 47,450 -0.06(-0.77%)
Jan 10, 2018 7.807 7.807 7.701 7.721 6,823 -0.07(-0.88%)
Jan 09, 2018 7.841 7.935 7.772 7.789 34,229 -0.04(-0.55%)
Jan 08, 2018 7.824 7.875 7.738 7.832 18,718 +0.01(+0.11%)
Jan 05, 2018 7.789 7.909 7.781 7.824 18,916 +0.07(+0.88%)
Jan 04, 2018 7.832 7.841 7.755 7.755 22,044 -0.08(-0.98%)
Jan 03, 2018 7.798 7.866 7.798 7.832 12,901 +0.02(+0.22%)
Jan 02, 2018 7.986 7.733 7.815 33,799 -0.16(-2.03%)
Dec 29, 2017 7.977 7.977 7.977 0 +0.05(+0.65%)
Dec 28, 2017 7.747 8.054 7.747 7.926 24,772 +0.19(+2.43%)
Dec 27, 2017 7.849 7.909 7.721 7.738 21,172 +0.03(+0.33%)
Dec 26, 2017 7.858 7.858 7.687 7.713 23,098 -0.15(-1.95%)
Dec 22, 2017 8.003 8.003 7.841 7.866 19,443 -0.19(-2.33%)
Dec 21, 2017 7.969 8.063 7.947 8.054 29,026 +0.13(+1.62%)
Dec 20, 2017 7.909 7.965 7.877 7.926 5,053 +0.05(+0.65%)
Dec 19, 2017 8.063 8.097 7.858 7.875 13,446 -0.20(-2.54%)
Dec 18, 2017 8.029 8.097 7.918 8.080 16,883 +0.09(+1.07%)
Dec 15, 2017 8.037 7.943 7.994 82,311 +0.05(+0.65%)
Dec 14, 2017 7.952 8.046 7.935 7.943 9,261 -0.11(-1.34%)
Dec 13, 2017 8.009 8.077 7.992 8.051 13,944 +0.13(+1.61%)
Dec 12, 2017 7.949 8.021 7.889 7.923 17,137 +0.03(+0.43%)
Dec 11, 2017 7.966 7.966 7.889 7.889 17,958 -0.11(-1.38%)
Dec 08, 2017 8.000 8.060 7.974 8.000 10,841 -0.02(-0.21%)
Dec 07, 2017 8.170 8.170 7.966 8.017 81,117 -0.14(-1.77%)
Dec 06, 2017 8.230 8.375 8.162 8.162 9,246 -0.04(-0.52%)
Dec 05, 2017 8.204 8.273 8.178 8.204 16,101 -0.07(-0.82%)
Dec 04, 2017 8.366 8.366 8.111 8.273 13,849 -0.02(-0.21%)
Dec 01, 2017 8.230 8.358 8.073 8.290 11,559 +0.04(+0.52%)
Nov 30, 2017 8.307 8.417 8.162 8.247 44,593 -0.06(-0.72%)
Nov 29, 2017 8.153 8.290 8.153 8.307 21,511 +0.03(+0.31%)
Nov 28, 2017 8.273 8.290 8.170 8.281 12,093 +0.07(+0.83%)
Nov 27, 2017 8.237 8.307 8.171 8.213 16,472 -0.06(-0.72%)
Nov 24, 2017 8.307 8.307 8.230 8.273 3,108 +0.07(+0.83%)
Nov 22, 2017 8.273 8.277 8.196 8.204 17,425 -0.09(-1.13%)
Nov 21, 2017 8.349 8.349 8.264 8.298 13,030 -0.11(-1.32%)
Nov 20, 2017 8.324 8.409 8.289 8.409 13,484 +0.06(+0.71%)
Nov 17, 2017 8.307 8.392 8.298 8.349 7,207 -0.02(-0.20%)
Nov 16, 2017 8.286 8.452 8.286 8.366 8,354 +0.04(+0.51%)
Nov 15, 2017 8.409 8.409 8.287 8.324 9,720 -0.05(-0.58%)
Nov 14, 2017 8.398 8.491 8.330 8.372 10,315 +0.03(+0.31%)
Nov 13, 2017 8.347 8.457 8.170 8.347 13,873 +0.05(+0.61%)
Nov 10, 2017 8.287 8.500 8.287 8.296 30,437 +0.06(+0.72%)
Nov 09, 2017 7.930 8.270 7.913 8.236 32,140 +0.23(+2.87%)
Nov 08, 2017 7.973 8.075 7.973 8.007 25,857 +0.02(+0.21%)
Nov 07, 2017 8.015 8.062 7.948 7.990 21,272 +0.00(+0.00%)
Nov 06, 2017 7.981 7.998 7.981 7.990 7,884 -0.01(-0.11%)
Nov 03, 2017 7.990 7.998 7.989 7.998 27,425 -0.07(-0.84%)
Nov 02, 2017 8.066 8.068 7.981 8.066 17,143 +0.07(+0.85%)
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.