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

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2017 7.311 7.319 7.236 7.269 36,507 +0.03(+0.35%)
Mar 30, 2017 7.236 7.311 7.223 7.244 32,938 -0.03(-0.46%)
Mar 29, 2017 7.286 7.361 7.252 7.277 11,530 +0.03(+0.35%)
Mar 28, 2017 7.269 7.478 7.186 7.252 9,409 -0.03(-0.34%)
Mar 27, 2017 7.269 7.319 7.102 7.277 26,519 +0.00(+0.00%)
Mar 24, 2017 7.311 7.369 7.227 7.277 16,521 -0.08(-1.02%)
Mar 23, 2017 7.378 7.436 7.328 7.353 6,431 +0.02(+0.23%)
Mar 22, 2017 7.420 7.420 7.328 7.336 13,326 -0.03(-0.45%)
Mar 21, 2017 7.461 7.470 7.353 7.369 14,211 -0.08(-1.01%)
Mar 20, 2017 7.428 7.500 7.428 7.445 15,587 -0.07(-0.89%)
Mar 17, 2017 7.227 7.511 7.226 7.511 101,840 +0.26(+3.57%)
Mar 16, 2017 7.319 7.319 7.211 7.252 9,516 -0.03(-0.46%)
Mar 15, 2017 7.194 7.319 7.194 7.286 23,060 +0.11(+1.54%)
Mar 14, 2017 7.233 7.233 7.158 7.175 40,417 -0.03(-0.35%)
Mar 13, 2017 6.933 7.239 6.933 7.200 24,291 +0.21(+2.98%)
Mar 10, 2017 6.892 7.017 6.721 6.992 23,170 +0.30(+4.48%)
Mar 09, 2017 6.742 6.880 6.692 6.692 12,125 -0.05(-0.74%)
Mar 08, 2017 6.883 6.883 6.667 6.742 23,724 -0.10(-1.46%)
Mar 07, 2017 6.850 6.917 6.667 6.842 23,729 -0.06(-0.85%)
Mar 06, 2017 7.041 7.042 6.858 6.900 10,340 -0.18(-2.59%)
Mar 03, 2017 7.208 7.250 6.983 7.083 16,086 -0.09(-1.28%)
Mar 02, 2017 7.383 7.408 7.175 7.175 10,818 -0.20(-2.71%)
Mar 01, 2017 7.217 7.408 7.187 7.375 16,461 +0.22(+3.03%)
Feb 28, 2017 7.208 7.308 7.150 7.158 25,660 -0.06(-0.81%)
Feb 27, 2017 7.192 7.283 7.117 7.217 13,637 +0.06(+0.81%)
Feb 24, 2017 7.183 7.183 7.092 7.158 10,851 -0.03(-0.46%)
Feb 23, 2017 7.246 7.283 7.192 7.192 4,640 -0.08(-1.03%)
Feb 22, 2017 7.308 7.342 7.258 7.267 5,139 -0.10(-1.36%)
Feb 21, 2017 7.292 7.367 7.234 7.367 13,725 +0.12(+1.61%)
Feb 17, 2017 7.250 7.250 7.250 0 +0.04(+0.58%)
Feb 16, 2017 7.117 7.308 7.117 7.208 24,657 +0.10(+1.41%)
Feb 15, 2017 7.083 7.158 7.000 7.108 4,888 +0.01(+0.12%)
Feb 14, 2017 7.125 7.183 7.083 7.100 9,961 -0.09(-1.27%)
Feb 13, 2017 7.025 7.208 6.995 7.192 21,106 +0.22(+3.23%)
Feb 10, 2017 6.842 7.050 6.725 6.967 15,261 +0.18(+2.61%)
Feb 09, 2017 6.657 6.865 6.657 6.790 19,583 +0.10(+1.49%)
Feb 08, 2017 6.732 6.773 6.648 6.690 15,473 -0.05(-0.74%)
Feb 07, 2017 6.751 6.773 6.707 6.740 8,614 -0.07(-0.98%)
Feb 06, 2017 6.898 6.898 6.806 6.806 18,618 -0.07(-1.09%)
Feb 03, 2017 6.898 6.981 6.865 6.881 13,497 +0.01(+0.12%)
Feb 02, 2017 6.707 6.898 6.707 6.873 14,675 +0.14(+2.10%)
Feb 01, 2017 6.815 6.889 6.665 6.732 21,370 -0.03(-0.49%)
Jan 31, 2017 6.831 6.873 6.690 6.765 29,859 -0.02(-0.37%)
Jan 30, 2017 6.881 6.881 6.748 6.790 15,817 -0.06(-0.85%)
Jan 27, 2017 6.781 6.906 6.773 6.848 17,817 +0.08(+1.23%)
Jan 26, 2017 6.748 6.815 6.565 6.765 18,016 +0.05(+0.74%)
Jan 25, 2017 7.081 7.220 6.648 6.715 30,313 -0.15(-2.18%)
Jan 24, 2017 6.715 6.881 6.715 6.865 15,920 +0.11(+1.60%)
Jan 23, 2017 7.031 7.043 6.732 6.756 25,057 -0.28(-4.01%)
Jan 20, 2017 7.189 7.238 6.973 7.039 29,893 -0.17(-2.31%)
Jan 19, 2017 7.255 7.272 7.189 7.205 13,048 -0.11(-1.48%)
Jan 18, 2017 7.421 7.421 7.272 7.313 20,232 -0.09(-1.23%)
Jan 17, 2017 7.479 7.583 7.313 7.405 60,092 -0.27(-3.47%)
Jan 13, 2017 7.671 7.671 7.671 0 +0.12(+1.65%)
Jan 12, 2017 7.637 7.637 7.495 7.546 8,765 -0.06(-0.74%)
Jan 11, 2017 7.569 7.627 7.562 7.602 11,184 +0.02(+0.33%)
Jan 10, 2017 7.619 7.627 7.544 7.577 5,603 +0.04(+0.55%)
Jan 09, 2017 7.552 7.619 7.428 7.536 15,337 -0.07(-0.87%)
Jan 06, 2017 7.644 7.644 7.577 7.602 10,707 -0.01(-0.11%)
Jan 05, 2017 7.644 7.644 7.577 7.610 6,970 -0.02(-0.33%)
Jan 04, 2017 7.569 7.635 7.519 7.635 20,398 +0.11(+1.43%)
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.