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

Global Water Reso (NQ: GWRS )

12.93 -0.32 (-2.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 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, 2017 8.281 8.391 8.137 8.222 44,731 -0.06(-0.72%)
Nov 29, 2017 8.128 8.264 8.128 8.281 21,577 +0.03(+0.31%)
Nov 28, 2017 8.247 8.264 8.145 8.256 12,130 +0.07(+0.83%)
Nov 27, 2017 8.212 8.281 8.145 8.188 16,523 -0.06(-0.72%)
Nov 24, 2017 8.281 8.281 8.205 8.247 3,117 +0.07(+0.83%)
Nov 22, 2017 8.247 8.251 8.171 8.179 17,479 -0.09(-1.13%)
Nov 21, 2017 8.324 8.324 8.239 8.273 13,071 -0.11(-1.32%)
Nov 20, 2017 8.298 8.383 8.264 8.383 13,525 +0.06(+0.71%)
Nov 17, 2017 8.281 8.366 8.272 8.324 7,230 -0.02(-0.20%)
Nov 16, 2017 8.260 8.425 8.260 8.341 8,380 +0.04(+0.51%)
Nov 15, 2017 8.383 8.383 8.262 8.298 9,751 -0.05(-0.58%)
Nov 14, 2017 8.372 8.465 8.304 8.346 10,347 +0.03(+0.31%)
Nov 13, 2017 8.321 8.431 8.145 8.321 13,916 +0.05(+0.61%)
Nov 10, 2017 8.262 8.474 8.262 8.270 30,531 +0.06(+0.72%)
Nov 09, 2017 7.906 8.245 7.889 8.211 32,240 +0.23(+2.87%)
Nov 08, 2017 7.948 8.050 7.948 7.982 25,937 +0.02(+0.21%)
Nov 07, 2017 7.991 8.037 7.924 7.965 21,338 +0.00(+0.00%)
Nov 06, 2017 7.957 7.974 7.957 7.965 7,909 -0.01(-0.11%)
Nov 03, 2017 7.965 7.974 7.964 7.974 27,510 -0.07(-0.84%)
Nov 02, 2017 8.041 8.043 7.957 8.041 17,196 +0.07(+0.85%)
Nov 01, 2017 8.058 8.058 7.933 7.974 23,895 +0.00(+0.00%)
Oct 31, 2017 8.058 8.058 7.897 7.974 35,871 -0.01(-0.11%)
Oct 30, 2017 7.958 8.008 7.958 7.982 10,341 -0.03(-0.42%)
Oct 27, 2017 7.965 8.092 7.931 8.016 17,323 -0.01(-0.11%)
Oct 26, 2017 8.067 8.084 7.982 8.024 11,376 +0.00(+0.00%)
Oct 25, 2017 7.974 8.058 7.974 8.024 9,523 +0.06(+0.74%)
Oct 24, 2017 8.092 8.109 7.965 7.965 19,829 -0.12(-1.47%)
Oct 23, 2017 8.084 8.164 8.050 8.084 7,380 -0.03(-0.42%)
Oct 20, 2017 8.177 8.177 8.041 8.118 22,507 -0.04(-0.52%)
Oct 19, 2017 8.126 8.177 8.109 8.160 4,181 -0.01(-0.10%)
Oct 18, 2017 8.202 8.219 8.109 8.169 6,973 -0.05(-0.62%)
Oct 17, 2017 8.262 8.262 8.143 8.219 9,396 +0.00(+0.00%)
Oct 16, 2017 8.194 8.262 8.109 8.219 15,844 +0.10(+1.18%)
Oct 13, 2017 8.242 8.242 8.124 8.124 21,774 -0.06(-0.72%)
Oct 12, 2017 8.149 8.217 8.107 8.183 16,607 +0.03(+0.41%)
Oct 11, 2017 8.064 8.174 8.064 8.149 14,885 +0.02(+0.21%)
Oct 10, 2017 8.141 8.157 8.090 8.132 44,761 +0.06(+0.73%)
Oct 09, 2017 8.124 8.124 8.064 8.073 9,408 +0.00(+0.00%)
Oct 06, 2017 8.027 8.098 8.022 8.073 8,934 +0.02(+0.21%)
Oct 05, 2017 8.090 8.090 8.014 8.056 11,078 +0.01(+0.11%)
Oct 04, 2017 8.090 8.132 8.039 8.048 9,973 -0.05(-0.63%)
Oct 03, 2017 8.149 8.149 7.946 8.098 15,339 -0.01(-0.10%)
Oct 02, 2017 7.963 8.115 7.938 8.107 12,069 +0.14(+1.80%)
Sep 29, 2017 8.090 8.132 7.955 7.963 35,397 -0.07(-0.84%)
Sep 28, 2017 8.174 8.174 7.997 8.031 22,592 -0.12(-1.45%)
Sep 27, 2017 8.217 8.234 8.031 8.149 34,802 +0.01(+0.10%)
Sep 26, 2017 8.208 8.208 8.105 8.141 17,467 -0.01(-0.10%)
Sep 25, 2017 8.031 8.157 8.005 8.149 32,338 +0.13(+1.58%)
Sep 22, 2017 8.098 8.208 8.022 8.022 20,438 -0.13(-1.56%)
Sep 21, 2017 8.267 8.301 7.997 8.149 18,472 -0.06(-0.72%)
Sep 20, 2017 8.386 8.386 8.191 8.208 10,607 +0.03(+0.41%)
Sep 19, 2017 8.276 8.276 7.995 8.174 27,650 +0.08(+0.94%)
Sep 18, 2017 7.963 8.207 7.963 8.098 14,822 +0.13(+1.59%)
Sep 15, 2017 8.301 8.403 7.904 7.971 218,771 -0.31(-3.78%)
Sep 14, 2017 8.141 8.386 8.141 8.284 35,315 +0.08(+0.96%)
Sep 13, 2017 8.139 8.222 8.139 8.206 34,796 +0.01(+0.10%)
Sep 12, 2017 8.189 8.298 8.180 8.197 38,637 +0.00(+0.00%)
Sep 11, 2017 8.222 8.248 8.071 8.197 72,292 +0.07(+0.83%)
Sep 08, 2017 8.104 8.324 8.045 8.130 28,441 -0.05(-0.62%)
Sep 07, 2017 8.155 8.273 8.130 8.180 30,726 +0.03(+0.31%)
Sep 06, 2017 8.003 8.163 7.927 8.155 32,266 +0.19(+2.33%)
Sep 05, 2017 8.088 8.096 7.927 7.969 59,779 -0.11(-1.36%)
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.