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

Global Water Reso (NQ: GWRS )

12.88 +0.14 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2020 9.833 10.06 9.542 9.769 31,563 -0.19(-1.92%)
Apr 29, 2020 9.524 10.16 9.324 9.960 38,527 +0.66(+7.14%)
Apr 28, 2020 9.687 9.687 9.224 9.297 249,563 -0.11(-1.16%)
Apr 27, 2020 9.397 9.524 9.351 9.406 24,950 +0.12(+1.27%)
Apr 24, 2020 9.224 9.533 9.216 9.288 21,897 +0.02(+0.20%)
Apr 23, 2020 9.142 9.485 9.124 9.269 37,796 +0.07(+0.79%)
Apr 22, 2020 9.342 9.406 9.133 9.197 21,320 -0.05(-0.59%)
Apr 21, 2020 9.115 9.406 9.033 9.251 21,969 -0.06(-0.68%)
Apr 20, 2020 9.324 9.478 9.006 9.315 64,773 -0.12(-1.25%)
Apr 17, 2020 9.469 9.469 9.197 9.433 28,280 +0.17(+1.86%)
Apr 16, 2020 9.533 9.669 9.115 9.260 47,256 -0.28(-2.95%)
Apr 15, 2020 9.760 9.760 9.233 9.542 42,522 -0.46(-4.60%)
Apr 14, 2020 9.494 10.25 9.494 10.00 31,040 +0.77(+8.35%)
Apr 13, 2020 10.62 10.62 9.068 9.231 74,082 -1.40(-13.14%)
Apr 09, 2020 9.485 11.20 9.363 10.63 95,391 +1.36(+14.68%)
Apr 08, 2020 9.213 9.471 8.986 9.267 32,507 +0.15(+1.69%)
Apr 07, 2020 9.340 9.340 8.977 9.113 57,960 -0.24(-2.62%)
Apr 06, 2020 9.023 9.630 9.023 9.358 71,109 +0.53(+5.95%)
Apr 03, 2020 9.041 9.285 8.614 8.832 28,672 -0.34(-3.66%)
Apr 02, 2020 8.696 9.267 8.696 9.168 25,783 +0.39(+4.44%)
Apr 01, 2020 8.905 9.173 8.243 8.778 69,459 -0.46(-5.00%)
Mar 31, 2020 9.131 9.295 8.746 9.240 50,526 +0.05(+0.59%)
Mar 30, 2020 8.968 9.548 8.871 9.186 22,247 +0.33(+3.68%)
Mar 27, 2020 9.059 9.322 8.859 8.859 36,392 -0.29(-3.17%)
Mar 26, 2020 9.059 9.412 9.050 9.149 47,313 +0.04(+0.40%)
Mar 25, 2020 9.340 9.412 8.651 9.113 32,046 -0.29(-3.09%)
Mar 24, 2020 8.896 9.403 8.615 9.403 56,737 +0.82(+9.50%)
Mar 23, 2020 9.140 9.140 7.907 8.587 58,687 -0.61(-6.61%)
Mar 20, 2020 9.186 9.272 8.578 9.195 80,724 +0.00(+0.00%)
Mar 19, 2020 8.578 9.393 8.569 9.195 43,223 +0.70(+8.22%)
Mar 18, 2020 9.204 9.295 7.717 8.497 65,057 -1.07(-11.18%)
Mar 17, 2020 8.868 10.03 8.687 9.567 65,496 +0.49(+5.39%)
Mar 16, 2020 9.095 9.499 8.961 9.077 46,360 -1.03(-10.19%)
Mar 13, 2020 9.501 10.11 8.949 10.11 58,242 +1.05(+11.59%)
Mar 12, 2020 9.392 9.808 8.958 9.057 121,365 -0.99(-9.82%)
Mar 11, 2020 10.80 10.84 9.808 10.04 42,946 -1.00(-9.02%)
Mar 10, 2020 10.65 11.11 10.18 11.04 68,144 +0.66(+6.36%)
Mar 09, 2020 10.40 10.75 10.32 10.38 68,634 -0.60(-5.44%)
Mar 06, 2020 11.31 11.40 10.80 10.98 28,071 -0.45(-3.96%)
Mar 05, 2020 11.38 11.76 11.17 11.43 55,660 -0.28(-2.40%)
Mar 04, 2020 10.79 11.71 10.79 11.71 46,535 +0.91(+8.47%)
Mar 03, 2020 11.31 11.55 10.67 10.79 40,850 -0.44(-3.95%)
Mar 02, 2020 11.17 11.24 10.86 11.24 32,451 +0.43(+3.93%)
Feb 28, 2020 11.28 11.53 10.69 10.81 44,096 -0.48(-4.25%)
Feb 27, 2020 11.57 11.69 11.28 11.29 49,968 -0.38(-3.26%)
Feb 26, 2020 11.55 11.87 11.40 11.67 25,390 +0.08(+0.70%)
Feb 25, 2020 12.45 12.53 11.31 11.59 81,697 -0.84(-6.77%)
Feb 24, 2020 12.59 12.61 12.24 12.43 45,503 -0.21(-1.65%)
Feb 21, 2020 12.67 12.79 12.45 12.64 52,053 +0.10(+0.79%)
Feb 20, 2020 12.41 12.67 12.41 12.54 40,565 +0.07(+0.58%)
Feb 19, 2020 12.44 12.65 12.27 12.47 21,514 -0.01(-0.07%)
Feb 18, 2020 12.73 12.82 12.23 12.48 33,078 -0.18(-1.43%)
Feb 14, 2020 12.69 12.80 12.66 12.66 16,135 +0.07(+0.58%)
Feb 13, 2020 12.16 12.59 12.16 12.59 21,661 +0.47(+3.92%)
Feb 12, 2020 12.49 12.55 11.80 12.11 70,836 -0.28(-2.26%)
Feb 11, 2020 12.22 12.52 12.15 12.39 36,267 +0.26(+2.16%)
Feb 10, 2020 12.01 12.16 12.01 12.13 18,809 +0.12(+0.98%)
Feb 07, 2020 12.18 12.18 11.92 12.01 15,278 -0.12(-0.97%)
Feb 06, 2020 12.08 12.35 12.08 12.13 24,452 +0.05(+0.45%)
Feb 05, 2020 11.56 12.55 11.51 12.08 94,899 +0.51(+4.45%)
Feb 04, 2020 11.56 11.70 11.55 11.56 69,437 +0.00(+0.00%)
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.