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

Global Water Reso (NQ: GWRS )

12.07 +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 7.120 7.186 6.914 6.988 13,626 -0.07(-0.94%)
Nov 29, 2016 6.715 7.220 6.649 7.054 60,817 +0.28(+4.15%)
Nov 28, 2016 6.699 6.823 6.699 6.773 25,288 +0.02(+0.37%)
Nov 25, 2016 6.872 6.872 6.616 6.748 37,531 -0.09(-1.33%)
Nov 23, 2016 6.839 6.839 6.839 0 +0.11(+1.60%)
Nov 22, 2016 6.674 6.773 6.616 6.732 18,504 +0.02(+0.37%)
Nov 21, 2016 6.839 6.871 6.657 6.707 35,509 -0.06(-0.86%)
Nov 18, 2016 6.674 6.814 6.574 6.765 34,437 +0.13(+2.00%)
Nov 17, 2016 6.492 6.674 6.492 6.632 77,392 +0.12(+1.91%)
Nov 16, 2016 6.359 6.517 6.343 6.508 72,304 +0.07(+1.03%)
Nov 15, 2016 6.376 6.450 6.376 6.442 12,870 -0.01(-0.13%)
Nov 14, 2016 6.492 6.492 6.335 6.450 31,853 -0.02(-0.36%)
Nov 11, 2016 6.449 6.474 6.350 6.474 58,248 +0.05(+0.77%)
Nov 10, 2016 6.474 6.474 6.325 6.424 71,641 -0.02(-0.38%)
Nov 09, 2016 6.383 6.457 6.325 6.449 44,329 +0.02(+0.26%)
Nov 08, 2016 6.449 6.449 6.391 6.432 23,398 +0.01(+0.13%)
Nov 07, 2016 6.366 6.449 6.325 6.424 47,064 +0.13(+2.10%)
Nov 04, 2016 6.234 6.424 6.234 6.292 35,443 +0.03(+0.53%)
Nov 03, 2016 6.309 6.391 6.234 6.259 27,663 -0.12(-1.81%)
Nov 02, 2016 6.350 6.432 6.325 6.375 23,841 -0.03(-0.51%)
Nov 01, 2016 6.408 6.432 6.383 6.408 18,540 -0.04(-0.64%)
Oct 31, 2016 6.366 6.449 6.309 6.449 49,410 +0.08(+1.30%)
Oct 28, 2016 6.416 6.416 6.348 6.366 17,658 +0.04(+0.65%)
Oct 27, 2016 6.399 6.399 6.300 6.325 8,742 -0.06(-0.90%)
Oct 26, 2016 6.358 6.416 6.358 6.383 7,942 +0.01(+0.13%)
Oct 25, 2016 6.399 6.408 6.342 6.375 3,732 +0.00(+0.00%)
Oct 24, 2016 6.366 6.391 6.284 6.375 4,262 +0.00(+0.00%)
Oct 21, 2016 6.342 6.432 6.325 6.375 23,512 +0.03(+0.52%)
Oct 20, 2016 6.355 6.364 6.259 6.342 43,911 -0.06(-0.90%)
Oct 19, 2016 6.474 6.474 6.366 6.399 25,909 -0.02(-0.39%)
Oct 18, 2016 6.540 6.540 6.408 6.424 22,508 -0.01(-0.13%)
Oct 17, 2016 6.597 6.597 6.383 6.432 53,726 -0.03(-0.51%)
Oct 14, 2016 6.391 6.548 6.391 6.465 47,534 +0.10(+1.55%)
Oct 13, 2016 6.399 6.432 6.366 6.366 16,104 -0.03(-0.49%)
Oct 12, 2016 6.455 6.455 6.373 6.398 14,704 -0.01(-0.13%)
Oct 11, 2016 6.480 6.488 6.340 6.406 70,514 -0.11(-1.64%)
Oct 10, 2016 6.446 6.513 6.332 6.513 7,470 +0.17(+2.72%)
Oct 07, 2016 6.332 6.406 6.332 6.340 15,638 -0.01(-0.13%)
Oct 06, 2016 6.422 6.422 6.316 6.348 42,626 -0.09(-1.40%)
Oct 05, 2016 6.348 6.472 6.348 6.439 21,245 +0.14(+2.22%)
Oct 04, 2016 6.570 6.570 6.299 6.299 64,397 -0.24(-3.65%)
Oct 03, 2016 6.579 6.620 6.464 6.538 11,624 -0.05(-0.75%)
Sep 30, 2016 6.274 6.595 6.167 6.587 46,804 +0.32(+5.12%)
Sep 29, 2016 6.579 6.580 6.167 6.266 79,626 -0.28(-4.27%)
Sep 28, 2016 6.546 6.579 6.538 6.546 20,570 -0.02(-0.38%)
Sep 27, 2016 6.464 6.579 6.464 6.570 23,850 +0.07(+1.14%)
Sep 26, 2016 6.505 6.513 6.472 6.496 19,388 +0.01(+0.13%)
Sep 23, 2016 6.521 6.538 6.488 6.488 11,984 -0.09(-1.38%)
Sep 22, 2016 6.546 6.587 6.480 6.579 28,475 -0.02(-0.25%)
Sep 21, 2016 6.571 6.644 6.529 6.595 12,340 +0.00(+0.00%)
Sep 20, 2016 6.628 6.628 6.575 6.595 11,447 +0.01(+0.12%)
Sep 19, 2016 6.628 6.636 6.579 6.587 8,685 +0.02(+0.38%)
Sep 16, 2016 6.562 6.579 6.455 6.562 52,636 +0.02(+0.38%)
Sep 15, 2016 6.390 6.562 6.390 6.538 10,634 +0.08(+1.27%)
Sep 14, 2016 6.274 6.579 6.274 6.455 30,735 +0.17(+2.64%)
Sep 13, 2016 6.330 6.342 6.273 6.289 39,357 -0.11(-1.79%)
Sep 12, 2016 6.347 6.404 6.289 6.404 19,288 +0.10(+1.56%)
Sep 09, 2016 6.470 6.500 6.306 6.306 50,080 -0.16(-2.41%)
Sep 08, 2016 6.478 6.502 6.461 6.461 7,525 -0.03(-0.51%)
Sep 07, 2016 6.552 6.552 6.478 6.494 54,882 -0.02(-0.38%)
Sep 06, 2016 6.552 6.584 6.519 6.519 14,204 -0.02(-0.25%)
Sep 02, 2016 6.564 6.535 6.535 6.535 29,269 -0.02(-0.38%)
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.