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

Global Water Reso (NQ: GWRS )

12.05 -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 7.210 7.310 7.151 7.160 25,655 -0.06(-0.81%)
Feb 27, 2017 7.193 7.285 7.118 7.218 13,635 +0.06(+0.81%)
Feb 24, 2017 7.185 7.185 7.093 7.160 10,849 -0.03(-0.46%)
Feb 23, 2017 7.248 7.285 7.193 7.193 4,639 -0.08(-1.03%)
Feb 22, 2017 7.310 7.343 7.260 7.268 5,138 -0.10(-1.36%)
Feb 21, 2017 7.293 7.368 7.235 7.368 13,722 +0.12(+1.61%)
Feb 17, 2017 7.251 7.251 7.251 0 +0.04(+0.58%)
Feb 16, 2017 7.118 7.310 7.118 7.210 24,652 +0.10(+1.41%)
Feb 15, 2017 7.085 7.160 7.001 7.110 4,887 +0.01(+0.12%)
Feb 14, 2017 7.126 7.185 7.085 7.101 9,959 -0.09(-1.27%)
Feb 13, 2017 7.026 7.209 6.996 7.193 21,102 +0.23(+3.23%)
Feb 10, 2017 6.843 7.051 6.726 6.968 15,258 +0.18(+2.61%)
Feb 09, 2017 6.658 6.866 6.658 6.791 19,579 +0.10(+1.49%)
Feb 08, 2017 6.733 6.774 6.650 6.691 15,470 -0.05(-0.74%)
Feb 07, 2017 6.753 6.774 6.708 6.741 8,612 -0.07(-0.98%)
Feb 06, 2017 6.899 6.899 6.808 6.808 18,615 -0.07(-1.09%)
Feb 03, 2017 6.899 6.982 6.866 6.882 13,494 +0.01(+0.12%)
Feb 02, 2017 6.708 6.899 6.708 6.874 14,672 +0.14(+2.10%)
Feb 01, 2017 6.816 6.891 6.666 6.733 21,366 -0.03(-0.49%)
Jan 31, 2017 6.833 6.874 6.691 6.766 29,854 -0.02(-0.37%)
Jan 30, 2017 6.882 6.882 6.749 6.791 15,814 -0.06(-0.85%)
Jan 27, 2017 6.783 6.907 6.774 6.849 17,813 +0.08(+1.23%)
Jan 26, 2017 6.749 6.816 6.567 6.766 18,013 +0.05(+0.74%)
Jan 25, 2017 7.082 7.221 6.650 6.716 30,307 -0.15(-2.18%)
Jan 24, 2017 6.716 6.882 6.716 6.866 15,917 +0.11(+1.60%)
Jan 23, 2017 7.032 7.044 6.733 6.758 25,052 -0.28(-4.01%)
Jan 20, 2017 7.190 7.240 6.974 7.040 29,887 -0.17(-2.31%)
Jan 19, 2017 7.256 7.273 7.190 7.207 13,046 -0.11(-1.48%)
Jan 18, 2017 7.423 7.423 7.273 7.315 20,228 -0.09(-1.23%)
Jan 17, 2017 7.481 7.585 7.315 7.406 60,081 -0.27(-3.47%)
Jan 13, 2017 7.672 7.672 7.672 0 +0.12(+1.65%)
Jan 12, 2017 7.639 7.639 7.496 7.547 8,764 -0.06(-0.74%)
Jan 11, 2017 7.570 7.628 7.563 7.603 11,182 +0.02(+0.33%)
Jan 10, 2017 7.620 7.628 7.546 7.579 5,602 +0.04(+0.55%)
Jan 09, 2017 7.554 7.620 7.429 7.537 15,334 -0.07(-0.87%)
Jan 06, 2017 7.645 7.645 7.579 7.603 10,705 -0.01(-0.11%)
Jan 05, 2017 7.645 7.645 7.579 7.612 6,969 -0.02(-0.33%)
Jan 04, 2017 7.570 7.637 7.521 7.637 20,395 +0.11(+1.43%)
Jan 03, 2017 7.603 7.603 7.381 7.529 18,285 -0.02(-0.22%)
Dec 30, 2016 7.545 7.545 7.545 0 +0.03(+0.44%)
Dec 29, 2016 7.554 7.554 7.496 7.512 8,501 -0.02(-0.33%)
Dec 28, 2016 7.703 7.703 7.439 7.537 13,131 -0.11(-1.41%)
Dec 27, 2016 7.587 7.678 7.545 7.645 20,896 +0.11(+1.43%)
Dec 23, 2016 7.537 7.537 7.537 0 +0.02(+0.33%)
Dec 22, 2016 7.471 7.570 7.272 7.512 36,050 -0.05(-0.66%)
Dec 21, 2016 7.454 7.603 7.371 7.562 28,748 +0.07(+1.00%)
Dec 20, 2016 7.487 7.496 7.404 7.487 22,395 +0.03(+0.44%)
Dec 19, 2016 7.214 7.479 7.214 7.454 18,732 +0.24(+3.33%)
Dec 16, 2016 7.106 7.214 7.106 7.214 355,693 +0.13(+1.87%)
Dec 15, 2016 6.982 7.123 6.965 7.081 22,818 +0.12(+1.79%)
Dec 14, 2016 7.006 7.255 6.899 6.957 26,498 -0.02(-0.36%)
Dec 13, 2016 7.031 7.047 6.857 6.982 26,014 -0.07(-1.03%)
Dec 12, 2016 7.244 7.244 6.996 7.054 37,002 -0.16(-2.18%)
Dec 09, 2016 7.153 7.244 7.095 7.211 20,782 +0.02(+0.35%)
Dec 08, 2016 7.195 7.344 7.079 7.186 72,476 +0.03(+0.46%)
Dec 07, 2016 7.143 7.327 7.071 7.153 55,436 -0.01(-0.12%)
Dec 06, 2016 7.038 7.211 6.847 7.162 36,217 +0.15(+2.12%)
Dec 05, 2016 6.905 7.046 6.864 7.013 41,924 +0.19(+2.79%)
Dec 02, 2016 6.996 6.996 6.814 6.823 11,311 -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.