Skip to main content

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.84 13.06 12.76 12.76 22,472 -0.04(-0.31%)
Mar 27, 2024 12.84 13.02 12.63 12.80 48,069 +0.06(+0.47%)
Mar 26, 2024 12.68 12.87 12.65 12.74 18,495 +0.12(+0.95%)
Mar 25, 2024 12.19 12.82 12.19 12.62 34,852 +0.49(+4.01%)
Mar 22, 2024 12.27 12.31 12.13 12.14 20,344 -0.13(-1.05%)
Mar 21, 2024 12.45 12.48 12.24 12.27 19,793 -0.14(-1.12%)
Mar 20, 2024 12.33 12.57 12.29 12.41 17,200 -0.02(-0.16%)
Mar 19, 2024 12.45 12.67 12.13 12.43 28,381 -0.05(-0.40%)
Mar 18, 2024 12.89 12.89 12.45 12.47 23,307 -0.13(-1.03%)
Mar 15, 2024 12.13 12.64 12.13 12.60 65,175 +0.38(+3.09%)
Mar 14, 2024 12.53 12.53 12.09 12.23 44,138 -0.22(-1.76%)
Mar 13, 2024 12.43 12.59 12.29 12.45 36,295 +0.19(+1.58%)
Mar 12, 2024 12.13 12.90 12.13 12.25 35,569 +0.07(+0.57%)
Mar 11, 2024 12.90 13.07 12.10 12.18 46,339 -0.81(-6.26%)
Mar 08, 2024 12.63 13.15 12.50 13.00 51,454 +0.74(+6.07%)
Mar 07, 2024 12.95 13.19 12.15 12.25 24,384 -0.65(-5.07%)
Mar 06, 2024 13.08 13.31 12.91 12.91 51,172 -0.16(-1.21%)
Mar 05, 2024 12.99 13.06 12.91 13.06 12,829 +0.12(+0.92%)
Mar 04, 2024 12.90 13.04 12.77 12.95 28,807 +0.08(+0.62%)
Mar 01, 2024 12.84 12.89 12.76 12.87 19,419 +0.03(+0.23%)
Feb 29, 2024 12.88 12.90 12.68 12.84 33,492 +0.18(+1.41%)
Feb 28, 2024 12.72 12.88 12.64 12.66 12,126 -0.09(-0.70%)
Feb 27, 2024 12.57 12.89 12.39 12.75 48,519 +0.25(+1.98%)
Feb 26, 2024 12.48 12.83 12.25 12.50 16,042 +0.01(+0.08%)
Feb 23, 2024 12.42 12.65 12.32 12.49 12,662 +0.05(+0.40%)
Feb 22, 2024 12.46 12.64 12.11 12.44 16,524 -0.09(-0.71%)
Feb 21, 2024 12.42 12.53 12.39 12.53 13,564 +0.19(+1.53%)
Feb 20, 2024 12.43 12.54 12.33 12.34 24,585 -0.06(-0.48%)
Feb 16, 2024 12.57 12.75 12.28 12.40 23,673 -0.19(-1.54%)
Feb 15, 2024 12.64 12.68 12.40 12.59 27,915 +0.12(+0.99%)
Feb 14, 2024 12.35 12.60 12.19 12.47 19,088 +0.34(+2.82%)
Feb 13, 2024 12.51 12.51 11.88 12.13 54,493 -0.53(-4.22%)
Feb 12, 2024 12.65 12.78 12.65 12.66 29,726 -0.03(-0.23%)
Feb 09, 2024 12.88 12.88 12.38 12.69 24,911 -0.12(-0.93%)
Feb 08, 2024 12.37 12.93 12.00 12.81 46,432 +0.57(+4.69%)
Feb 07, 2024 12.00 12.38 11.92 12.24 29,599 +0.27(+2.23%)
Feb 06, 2024 11.86 12.11 11.86 11.97 13,307 +0.11(+0.92%)
Feb 05, 2024 11.87 12.08 11.85 11.86 21,452 -0.07(-0.58%)
Feb 02, 2024 11.94 12.12 11.91 11.93 13,225 -0.15(-1.23%)
Feb 01, 2024 11.92 12.12 11.92 12.08 18,834 +0.21(+1.75%)
Jan 31, 2024 12.02 12.25 11.87 11.87 18,459 -0.12(-0.99%)
Jan 30, 2024 12.24 12.24 11.99 11.99 13,068 -0.38(-3.04%)
Jan 29, 2024 12.05 12.36 11.85 12.36 18,653 +0.34(+2.80%)
Jan 26, 2024 12.29 12.52 11.89 12.03 17,179 -0.19(-1.54%)
Jan 25, 2024 12.19 12.27 11.93 12.22 12,237 +0.17(+1.40%)
Jan 24, 2024 12.51 12.51 11.85 12.05 14,830 -0.25(-2.01%)
Jan 23, 2024 12.42 12.53 12.19 12.30 13,020 -0.08(-0.64%)
Jan 22, 2024 12.44 12.46 12.15 12.37 30,466 +0.36(+2.97%)
Jan 19, 2024 11.85 12.06 11.72 12.02 24,971 +0.12(+1.00%)
Jan 18, 2024 11.90 11.92 11.78 11.90 34,933 -0.04(-0.33%)
Jan 17, 2024 11.99 12.08 11.88 11.94 13,859 -0.24(-1.95%)
Jan 16, 2024 12.62 12.69 12.08 12.18 21,403 -0.21(-1.72%)
Jan 12, 2024 12.25 12.48 12.03 12.39 19,549 +0.31(+2.53%)
Jan 11, 2024 12.19 12.19 11.98 12.08 20,380 -0.14(-1.13%)
Jan 10, 2024 12.39 12.42 12.05 12.22 19,326 -0.04(-0.32%)
Jan 09, 2024 12.31 12.44 12.09 12.26 22,769 -0.18(-1.43%)
Jan 08, 2024 12.42 12.53 12.25 12.44 19,909 -0.08(-0.63%)
Jan 05, 2024 12.72 12.72 12.41 12.52 45,026 -0.21(-1.63%)
Jan 04, 2024 13.00 13.02 12.60 12.73 31,043 -0.25(-1.90%)
Jan 03, 2024 12.83 13.09 12.71 12.97 43,186 +0.19(+1.47%)
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.