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

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
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 (%)
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.