Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.312 7.321 7.237 7.270 36,500 +0.03(+0.35%)
Mar 30, 2017 7.237 7.312 7.225 7.245 32,932 -0.03(-0.46%)
Mar 29, 2017 7.287 7.362 7.254 7.279 11,528 +0.03(+0.35%)
Mar 28, 2017 7.270 7.479 7.187 7.254 9,407 -0.03(-0.34%)
Mar 27, 2017 7.270 7.321 7.103 7.279 26,514 +0.00(+0.00%)
Mar 24, 2017 7.312 7.371 7.229 7.279 16,518 -0.08(-1.02%)
Mar 23, 2017 7.379 7.438 7.329 7.354 6,430 +0.02(+0.23%)
Mar 22, 2017 7.421 7.421 7.329 7.337 13,324 -0.03(-0.45%)
Mar 21, 2017 7.463 7.471 7.354 7.371 14,208 -0.08(-1.01%)
Mar 20, 2017 7.429 7.502 7.429 7.446 15,584 -0.07(-0.89%)
Mar 17, 2017 7.229 7.513 7.227 7.513 101,821 +0.26(+3.57%)
Mar 16, 2017 7.321 7.321 7.212 7.254 9,514 -0.03(-0.46%)
Mar 15, 2017 7.195 7.321 7.195 7.287 23,056 +0.11(+1.54%)
Mar 14, 2017 7.235 7.235 7.160 7.176 40,410 -0.03(-0.35%)
Mar 13, 2017 6.935 7.241 6.935 7.201 24,286 +0.21(+2.98%)
Mar 10, 2017 6.893 7.018 6.722 6.993 23,166 +0.30(+4.48%)
Mar 09, 2017 6.743 6.882 6.693 6.693 12,123 -0.05(-0.74%)
Mar 08, 2017 6.885 6.885 6.668 6.743 23,720 -0.10(-1.46%)
Mar 07, 2017 6.851 6.918 6.668 6.843 23,725 -0.06(-0.85%)
Mar 06, 2017 7.042 7.043 6.860 6.901 10,338 -0.18(-2.59%)
Mar 03, 2017 7.210 7.251 6.985 7.085 16,083 -0.09(-1.28%)
Mar 02, 2017 7.385 7.410 7.176 7.176 10,817 -0.20(-2.71%)
Mar 01, 2017 7.218 7.410 7.188 7.377 16,458 +0.22(+3.03%)
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%)
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.