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

Global Water Reso (NQ: GWRS )

12.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2018 9.029 9.197 8.924 8.941 24,949 -0.11(-1.17%)
Dec 28, 2018 9.021 9.109 8.915 9.047 21,093 +0.04(+0.49%)
Dec 27, 2018 8.853 9.038 8.835 9.003 51,527 +0.11(+1.19%)
Dec 26, 2018 8.827 8.950 8.694 8.897 26,795 +0.03(+0.30%)
Dec 24, 2018 8.853 8.950 8.791 8.871 17,464 -0.05(-0.59%)
Dec 21, 2018 8.880 9.074 8.774 8.924 73,147 +0.03(+0.30%)
Dec 20, 2018 8.941 9.029 8.774 8.897 55,259 +0.02(+0.20%)
Dec 19, 2018 8.844 8.985 8.710 8.880 32,963 +0.10(+1.10%)
Dec 18, 2018 8.924 9.074 8.738 8.783 55,149 -0.10(-1.09%)
Dec 17, 2018 9.003 9.365 8.871 8.880 72,338 -0.15(-1.66%)
Dec 14, 2018 9.074 9.223 8.968 9.029 28,011 -0.09(-0.97%)
Dec 13, 2018 9.012 9.250 9.012 9.118 30,623 +0.12(+1.31%)
Dec 12, 2018 8.780 9.000 8.630 9.000 16,449 +0.23(+2.61%)
Dec 11, 2018 8.824 8.982 8.577 8.771 11,312 -0.05(-0.60%)
Dec 10, 2018 8.850 9.008 8.683 8.824 68,417 -0.11(-1.18%)
Dec 07, 2018 9.000 9.088 8.846 8.929 21,711 -0.02(-0.20%)
Dec 06, 2018 8.780 9.017 8.744 8.947 37,678 +0.15(+1.70%)
Dec 04, 2018 9.052 9.114 8.797 8.797 20,915 -0.21(-2.34%)
Dec 03, 2018 8.982 9.174 8.828 9.008 19,377 +0.06(+0.69%)
Nov 30, 2018 8.964 9.281 8.824 8.947 32,282 -0.02(-0.20%)
Nov 29, 2018 8.780 9.043 8.780 8.964 22,996 -0.01(-0.10%)
Nov 28, 2018 9.325 9.607 8.727 8.973 74,612 +0.07(+0.79%)
Nov 27, 2018 8.885 9.026 8.832 8.903 19,450 +0.00(+0.00%)
Nov 26, 2018 8.947 9.061 8.815 8.903 28,874 -0.04(-0.49%)
Nov 23, 2018 8.674 8.947 8.674 8.947 18,755 +0.13(+1.50%)
Nov 21, 2018 8.815 8.815 8.815 0 +0.24(+2.77%)
Nov 20, 2018 8.815 8.920 8.569 8.577 42,384 -0.38(-4.22%)
Nov 19, 2018 8.929 9.083 8.929 8.956 28,200 -0.04(-0.49%)
Nov 16, 2018 9.202 9.360 8.938 9.000 21,597 -0.21(-2.29%)
Nov 15, 2018 9.400 9.460 9.158 9.211 21,489 -0.04(-0.38%)
Nov 14, 2018 9.272 9.475 9.220 9.246 27,652 +0.01(+0.10%)
Nov 13, 2018 9.307 9.580 9.184 9.237 64,767 -0.12(-1.28%)
Nov 12, 2018 9.436 9.550 9.217 9.357 57,637 -0.18(-1.84%)
Nov 09, 2018 9.726 9.726 9.462 9.533 23,810 -0.19(-1.99%)
Nov 08, 2018 9.805 9.805 9.682 9.726 14,838 -0.07(-0.72%)
Nov 07, 2018 10.09 10.09 9.524 9.796 24,194 +0.07(+0.72%)
Nov 06, 2018 9.656 9.778 9.577 9.726 21,489 +0.04(+0.45%)
Nov 05, 2018 9.998 10.02 9.603 9.682 46,394 -0.25(-2.56%)
Nov 02, 2018 10.07 10.19 9.936 9.936 40,101 -0.05(-0.53%)
Nov 01, 2018 9.857 10.10 9.840 9.989 33,968 +0.21(+2.15%)
Oct 31, 2018 9.787 9.866 9.699 9.778 37,073 +0.04(+0.45%)
Oct 30, 2018 9.261 9.778 9.261 9.735 34,705 +0.51(+5.52%)
Oct 29, 2018 9.111 9.340 9.111 9.225 23,493 +0.16(+1.74%)
Oct 26, 2018 9.173 9.331 9.041 9.067 10,139 -0.18(-1.99%)
Oct 25, 2018 9.217 9.322 9.103 9.252 21,359 +0.04(+0.48%)
Oct 24, 2018 9.313 9.383 9.199 9.208 26,571 -0.05(-0.57%)
Oct 23, 2018 9.410 9.512 9.234 9.261 19,492 -0.18(-1.86%)
Oct 22, 2018 9.436 9.568 9.348 9.436 34,170 +0.08(+0.84%)
Oct 19, 2018 9.208 9.471 9.199 9.357 22,101 +0.11(+1.14%)
Oct 18, 2018 9.261 9.348 9.217 9.252 19,008 -0.03(-0.28%)
Oct 17, 2018 9.331 9.412 9.261 9.278 66,395 -0.09(-0.94%)
Oct 16, 2018 9.304 9.401 9.252 9.366 25,096 +0.11(+1.23%)
Oct 15, 2018 9.348 9.366 9.199 9.252 20,993 +0.00(+0.03%)
Oct 12, 2018 9.327 9.432 9.249 9.249 83,122 -0.04(-0.38%)
Oct 11, 2018 9.275 9.485 9.196 9.284 17,623 -0.07(-0.75%)
Oct 10, 2018 9.424 9.494 9.336 9.354 31,164 -0.04(-0.37%)
Oct 09, 2018 9.503 9.529 9.327 9.389 51,337 -0.11(-1.20%)
Oct 08, 2018 9.476 9.546 9.284 9.503 25,472 +0.09(+0.98%)
Oct 05, 2018 9.257 9.468 9.196 9.411 23,521 +0.11(+1.18%)
Oct 04, 2018 9.380 9.380 9.135 9.301 19,981 -0.04(-0.38%)
Oct 03, 2018 9.380 9.380 9.292 9.336 10,388 +0.04(+0.38%)
Oct 02, 2018 9.362 9.406 9.108 9.301 31,634 -0.03(-0.28%)
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.