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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2017 7.187 7.286 7.128 7.137 25,738 -0.06(-0.81%)
Feb 27, 2017 7.170 7.261 7.095 7.195 13,679 +0.06(+0.81%)
Feb 24, 2017 7.162 7.162 7.070 7.137 10,884 -0.03(-0.46%)
Feb 23, 2017 7.224 7.261 7.170 7.170 4,654 -0.07(-1.03%)
Feb 22, 2017 7.286 7.319 7.236 7.245 5,155 -0.10(-1.36%)
Feb 21, 2017 7.270 7.344 7.212 7.344 13,767 +0.12(+1.61%)
Feb 17, 2017 7.228 7.228 7.228 0 +0.04(+0.58%)
Feb 16, 2017 7.095 7.286 7.095 7.187 24,732 +0.10(+1.41%)
Feb 15, 2017 7.062 7.137 6.979 7.087 4,903 +0.01(+0.12%)
Feb 14, 2017 7.103 7.162 7.062 7.079 9,991 -0.09(-1.27%)
Feb 13, 2017 7.004 7.186 6.974 7.170 21,170 +0.22(+3.23%)
Feb 10, 2017 6.821 7.029 6.705 6.946 15,307 +0.18(+2.61%)
Feb 09, 2017 6.636 6.843 6.636 6.769 19,644 +0.10(+1.49%)
Feb 08, 2017 6.711 6.752 6.628 6.669 15,521 -0.05(-0.74%)
Feb 07, 2017 6.731 6.752 6.686 6.719 8,641 -0.07(-0.98%)
Feb 06, 2017 6.876 6.876 6.785 6.785 18,676 -0.07(-1.09%)
Feb 03, 2017 6.876 6.959 6.843 6.860 13,539 +0.01(+0.12%)
Feb 02, 2017 6.686 6.876 6.686 6.852 14,720 +0.14(+2.10%)
Feb 01, 2017 6.794 6.868 6.644 6.711 21,436 -0.03(-0.49%)
Jan 31, 2017 6.810 6.852 6.669 6.744 29,952 -0.02(-0.37%)
Jan 30, 2017 6.860 6.860 6.727 6.769 15,866 -0.06(-0.85%)
Jan 27, 2017 6.760 6.885 6.752 6.827 17,872 +0.08(+1.23%)
Jan 26, 2017 6.727 6.794 6.545 6.744 18,072 +0.05(+0.74%)
Jan 25, 2017 7.059 7.198 6.628 6.694 30,407 -0.15(-2.18%)
Jan 24, 2017 6.694 6.860 6.694 6.843 15,970 +0.11(+1.60%)
Jan 23, 2017 7.009 7.021 6.711 6.736 25,135 -0.28(-4.01%)
Jan 20, 2017 7.166 7.216 6.951 7.017 29,986 -0.17(-2.31%)
Jan 19, 2017 7.233 7.249 7.166 7.183 13,089 -0.11(-1.48%)
Jan 18, 2017 7.398 7.398 7.249 7.291 20,295 -0.09(-1.23%)
Jan 17, 2017 7.456 7.560 7.291 7.382 60,279 -0.27(-3.47%)
Jan 13, 2017 7.647 7.647 7.647 0 +0.12(+1.65%)
Jan 12, 2017 7.614 7.614 7.471 7.523 8,793 -0.06(-0.73%)
Jan 11, 2017 7.545 7.603 7.538 7.578 11,219 +0.02(+0.33%)
Jan 10, 2017 7.595 7.603 7.520 7.553 5,620 +0.04(+0.55%)
Jan 09, 2017 7.529 7.595 7.405 7.512 15,386 -0.07(-0.87%)
Jan 06, 2017 7.619 7.619 7.553 7.578 10,741 -0.01(-0.11%)
Jan 05, 2017 7.619 7.619 7.553 7.586 6,992 -0.02(-0.33%)
Jan 04, 2017 7.545 7.611 7.495 7.611 20,463 +0.11(+1.43%)
Jan 03, 2017 7.578 7.578 7.356 7.504 18,347 -0.02(-0.22%)
Dec 30, 2016 7.520 7.520 7.520 0 +0.03(+0.44%)
Dec 29, 2016 7.529 7.529 7.471 7.487 8,529 -0.02(-0.33%)
Dec 28, 2016 7.677 7.677 7.415 7.512 13,175 -0.11(-1.41%)
Dec 27, 2016 7.562 7.652 7.520 7.619 20,966 +0.11(+1.43%)
Dec 23, 2016 7.512 7.512 7.512 0 +0.02(+0.33%)
Dec 22, 2016 7.446 7.545 7.248 7.487 36,171 -0.05(-0.66%)
Dec 21, 2016 7.429 7.578 7.347 7.537 28,844 +0.07(+1.00%)
Dec 20, 2016 7.462 7.471 7.380 7.462 22,470 +0.03(+0.44%)
Dec 19, 2016 7.190 7.454 7.190 7.429 18,794 +0.24(+3.33%)
Dec 16, 2016 7.082 7.190 7.082 7.190 356,885 +0.13(+1.87%)
Dec 15, 2016 6.958 7.099 6.942 7.057 22,894 +0.12(+1.79%)
Dec 14, 2016 6.983 7.231 6.876 6.934 26,587 -0.02(-0.36%)
Dec 13, 2016 7.008 7.024 6.834 6.958 26,101 -0.07(-1.02%)
Dec 12, 2016 7.220 7.220 6.972 7.030 37,128 -0.16(-2.18%)
Dec 09, 2016 7.129 7.220 7.071 7.187 20,853 +0.02(+0.35%)
Dec 08, 2016 7.170 7.319 7.055 7.162 72,723 +0.03(+0.46%)
Dec 07, 2016 7.118 7.302 7.047 7.129 55,625 -0.01(-0.12%)
Dec 06, 2016 7.014 7.187 6.824 7.137 36,340 +0.15(+2.12%)
Dec 05, 2016 6.882 7.022 6.840 6.989 42,067 +0.19(+2.79%)
Dec 02, 2016 6.972 6.972 6.791 6.799 11,349 -0.16(-2.25%)
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.