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 (%)
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%)
Nov 01, 2016 6.406 6.431 6.382 6.406 18,544 -0.04(-0.64%)
Oct 31, 2016 6.365 6.448 6.308 6.448 49,419 +0.08(+1.30%)
Oct 28, 2016 6.415 6.415 6.347 6.365 17,661 +0.04(+0.65%)
Oct 27, 2016 6.398 6.398 6.299 6.324 8,744 -0.06(-0.90%)
Oct 26, 2016 6.357 6.415 6.357 6.382 7,944 +0.01(+0.13%)
Oct 25, 2016 6.398 6.406 6.340 6.373 3,733 +0.00(+0.00%)
Oct 24, 2016 6.365 6.390 6.283 6.373 4,263 +0.00(+0.00%)
Oct 21, 2016 6.340 6.431 6.324 6.373 23,516 +0.03(+0.52%)
Oct 20, 2016 6.354 6.363 6.258 6.340 43,919 -0.06(-0.90%)
Oct 19, 2016 6.472 6.472 6.365 6.398 25,914 -0.02(-0.39%)
Oct 18, 2016 6.538 6.538 6.406 6.423 22,512 -0.01(-0.13%)
Oct 17, 2016 6.596 6.596 6.382 6.431 53,736 -0.03(-0.51%)
Oct 14, 2016 6.390 6.547 6.390 6.464 47,543 +0.10(+1.55%)
Oct 13, 2016 6.398 6.431 6.365 6.365 16,107 -0.03(-0.49%)
Oct 12, 2016 6.454 6.454 6.372 6.397 14,707 -0.01(-0.13%)
Oct 11, 2016 6.479 6.487 6.339 6.405 70,527 -0.11(-1.64%)
Oct 10, 2016 6.445 6.512 6.331 6.512 7,471 +0.17(+2.72%)
Oct 07, 2016 6.331 6.405 6.331 6.339 15,641 -0.01(-0.13%)
Oct 06, 2016 6.421 6.421 6.314 6.347 42,634 -0.09(-1.40%)
Oct 05, 2016 6.347 6.470 6.347 6.438 21,249 +0.14(+2.22%)
Oct 04, 2016 6.569 6.569 6.298 6.298 64,409 -0.24(-3.65%)
Oct 03, 2016 6.577 6.619 6.462 6.536 11,626 -0.05(-0.75%)
Sep 30, 2016 6.273 6.594 6.166 6.586 46,813 +0.32(+5.12%)
Sep 29, 2016 6.577 6.579 6.166 6.265 79,640 -0.28(-4.27%)
Sep 28, 2016 6.545 6.577 6.536 6.545 20,574 -0.02(-0.38%)
Sep 27, 2016 6.462 6.577 6.462 6.569 23,854 +0.07(+1.14%)
Sep 26, 2016 6.503 6.512 6.471 6.495 19,392 +0.01(+0.13%)
Sep 23, 2016 6.520 6.536 6.487 6.487 11,986 -0.09(-1.38%)
Sep 22, 2016 6.545 6.586 6.479 6.577 28,480 -0.02(-0.25%)
Sep 21, 2016 6.569 6.643 6.528 6.594 12,342 +0.00(+0.00%)
Sep 20, 2016 6.627 6.627 6.573 6.594 11,450 +0.01(+0.12%)
Sep 19, 2016 6.627 6.635 6.577 6.586 8,686 +0.02(+0.38%)
Sep 16, 2016 6.561 6.577 6.454 6.561 52,646 +0.02(+0.38%)
Sep 15, 2016 6.388 6.561 6.388 6.536 10,636 +0.08(+1.27%)
Sep 14, 2016 6.273 6.577 6.273 6.454 30,741 +0.17(+2.64%)
Sep 13, 2016 6.329 6.341 6.272 6.288 39,364 -0.11(-1.79%)
Sep 12, 2016 6.345 6.403 6.288 6.403 19,292 +0.10(+1.56%)
Sep 09, 2016 6.468 6.499 6.304 6.304 50,090 -0.16(-2.41%)
Sep 08, 2016 6.477 6.501 6.460 6.460 7,527 -0.03(-0.51%)
Sep 07, 2016 6.550 6.550 6.477 6.493 54,892 -0.02(-0.38%)
Sep 06, 2016 6.550 6.583 6.518 6.518 14,206 -0.02(-0.25%)
Sep 02, 2016 6.563 6.534 6.534 6.534 29,274 -0.02(-0.37%)
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.