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, 2018 8.923 9.238 8.783 8.905 32,433 -0.02(-0.20%)
Nov 29, 2018 8.739 9.001 8.739 8.923 23,104 -0.01(-0.10%)
Nov 28, 2018 9.282 9.562 8.686 8.932 74,961 +0.07(+0.79%)
Nov 27, 2018 8.844 8.984 8.791 8.861 19,541 +0.00(+0.00%)
Nov 26, 2018 8.905 9.019 8.774 8.861 29,009 -0.04(-0.49%)
Nov 23, 2018 8.634 8.905 8.634 8.905 18,843 +0.13(+1.50%)
Nov 21, 2018 8.774 8.774 8.774 0 +0.24(+2.77%)
Nov 20, 2018 8.774 8.879 8.529 8.538 42,582 -0.38(-4.22%)
Nov 19, 2018 8.888 9.041 8.888 8.914 28,332 -0.04(-0.49%)
Nov 16, 2018 9.159 9.317 8.897 8.958 21,698 -0.21(-2.29%)
Nov 15, 2018 9.356 9.416 9.115 9.168 21,589 -0.04(-0.38%)
Nov 14, 2018 9.229 9.431 9.177 9.203 27,781 +0.01(+0.10%)
Nov 13, 2018 9.264 9.536 9.142 9.194 65,070 -0.12(-1.28%)
Nov 12, 2018 9.392 9.506 9.174 9.313 57,908 -0.17(-1.84%)
Nov 09, 2018 9.680 9.680 9.418 9.488 23,922 -0.19(-1.99%)
Nov 08, 2018 9.759 9.759 9.637 9.680 14,908 -0.07(-0.72%)
Nov 07, 2018 10.05 10.05 9.479 9.750 24,307 +0.07(+0.72%)
Nov 06, 2018 9.610 9.733 9.532 9.680 21,590 +0.04(+0.45%)
Nov 05, 2018 9.951 9.969 9.558 9.637 46,612 -0.25(-2.56%)
Nov 02, 2018 10.02 10.14 9.890 9.890 40,289 -0.05(-0.53%)
Nov 01, 2018 9.811 10.06 9.794 9.942 34,128 +0.21(+2.15%)
Oct 31, 2018 9.741 9.820 9.654 9.733 37,247 +0.04(+0.45%)
Oct 30, 2018 9.217 9.733 9.217 9.689 34,869 +0.51(+5.52%)
Oct 29, 2018 9.069 9.296 9.069 9.182 23,603 +0.16(+1.74%)
Oct 26, 2018 9.130 9.287 8.999 9.025 10,186 -0.18(-1.99%)
Oct 25, 2018 9.174 9.278 9.060 9.208 21,460 +0.04(+0.48%)
Oct 24, 2018 9.270 9.340 9.156 9.165 26,696 -0.05(-0.57%)
Oct 23, 2018 9.366 9.468 9.191 9.217 19,584 -0.17(-1.86%)
Oct 22, 2018 9.392 9.523 9.305 9.392 34,331 +0.08(+0.84%)
Oct 19, 2018 9.165 9.427 9.156 9.313 22,205 +0.10(+1.14%)
Oct 18, 2018 9.217 9.305 9.174 9.208 19,097 -0.03(-0.28%)
Oct 17, 2018 9.287 9.368 9.217 9.235 66,707 -0.09(-0.94%)
Oct 16, 2018 9.261 9.357 9.208 9.322 25,214 +0.11(+1.23%)
Oct 15, 2018 9.305 9.322 9.156 9.208 21,092 +0.00(+0.04%)
Oct 12, 2018 9.283 9.388 9.205 9.205 83,516 -0.03(-0.38%)
Oct 11, 2018 9.231 9.440 9.153 9.240 17,707 -0.07(-0.75%)
Oct 10, 2018 9.379 9.449 9.292 9.310 31,311 -0.03(-0.37%)
Oct 09, 2018 9.458 9.484 9.283 9.344 51,580 -0.11(-1.20%)
Oct 08, 2018 9.432 9.501 9.240 9.458 25,592 +0.09(+0.98%)
Oct 05, 2018 9.214 9.423 9.153 9.366 23,632 +0.11(+1.18%)
Oct 04, 2018 9.336 9.336 9.092 9.257 20,076 -0.03(-0.38%)
Oct 03, 2018 9.336 9.336 9.249 9.292 10,437 +0.03(+0.38%)
Oct 02, 2018 9.318 9.362 9.066 9.257 31,784 -0.03(-0.28%)
Oct 01, 2018 9.353 9.353 9.240 9.283 62,845 +0.05(+0.57%)
Sep 28, 2018 9.397 9.580 9.118 9.231 59,425 -0.10(-1.12%)
Sep 27, 2018 9.100 9.353 8.856 9.336 69,797 +0.24(+2.59%)
Sep 26, 2018 9.240 9.240 9.019 9.100 21,326 -0.10(-1.14%)
Sep 25, 2018 9.161 9.313 9.153 9.205 29,011 +0.09(+0.96%)
Sep 24, 2018 8.804 9.336 8.804 9.118 100,165 +0.37(+4.18%)
Sep 21, 2018 8.787 8.935 8.752 8.752 83,745 -0.08(-0.89%)
Sep 20, 2018 8.813 8.935 8.760 8.830 22,373 -0.01(-0.10%)
Sep 19, 2018 8.874 8.926 8.821 8.839 12,418 -0.02(-0.20%)
Sep 18, 2018 8.865 8.874 8.798 8.856 13,012 +0.05(+0.59%)
Sep 17, 2018 8.834 8.834 8.760 8.804 14,358 +0.05(+0.60%)
Sep 14, 2018 8.882 8.882 8.752 8.752 8,374 -0.03(-0.40%)
Sep 13, 2018 8.769 8.821 8.739 8.787 8,016 +0.09(+1.04%)
Sep 12, 2018 8.792 8.800 8.696 8.696 9,265 -0.04(-0.50%)
Sep 11, 2018 8.731 8.861 8.618 8.739 7,240 +0.04(+0.50%)
Sep 10, 2018 8.765 8.765 8.641 8.696 6,343 -0.02(-0.20%)
Sep 07, 2018 8.635 8.757 8.609 8.713 14,949 +0.10(+1.11%)
Sep 06, 2018 8.696 8.696 8.578 8.618 4,515 -0.01(-0.10%)
Sep 05, 2018 8.696 8.696 8.584 8.626 7,918 -0.05(-0.60%)
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.