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

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
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 9.859 10.09 9.568 9.795 31,479 -0.19(-1.92%)
Apr 29, 2020 9.549 10.19 9.349 9.987 38,423 +0.67(+7.14%)
Apr 28, 2020 9.713 9.713 9.249 9.322 248,894 -0.11(-1.16%)
Apr 27, 2020 9.422 9.549 9.376 9.431 24,883 +0.12(+1.27%)
Apr 24, 2020 9.249 9.559 9.241 9.312 21,839 +0.02(+0.20%)
Apr 23, 2020 9.167 9.511 9.148 9.294 37,695 +0.07(+0.79%)
Apr 22, 2020 9.367 9.431 9.158 9.221 21,263 -0.05(-0.59%)
Apr 21, 2020 9.139 9.431 9.057 9.276 21,910 -0.06(-0.68%)
Apr 20, 2020 9.349 9.504 9.030 9.340 64,600 -0.12(-1.25%)
Apr 17, 2020 9.495 9.495 9.221 9.458 28,204 +0.17(+1.86%)
Apr 16, 2020 9.559 9.695 9.139 9.285 47,129 -0.28(-2.95%)
Apr 15, 2020 9.786 9.786 9.258 9.568 42,408 -0.46(-4.60%)
Apr 14, 2020 9.519 10.27 9.519 10.03 30,957 +0.77(+8.35%)
Apr 13, 2020 10.65 10.65 9.092 9.256 73,884 -1.40(-13.14%)
Apr 09, 2020 9.510 11.23 9.388 10.66 95,137 +1.36(+14.68%)
Apr 08, 2020 9.238 9.496 9.010 9.292 32,420 +0.15(+1.69%)
Apr 07, 2020 9.365 9.365 9.001 9.138 57,806 -0.25(-2.62%)
Apr 06, 2020 9.047 9.656 9.047 9.383 70,919 +0.53(+5.95%)
Apr 03, 2020 9.065 9.310 8.638 8.856 28,596 -0.34(-3.66%)
Apr 02, 2020 8.719 9.292 8.719 9.192 25,714 +0.39(+4.44%)
Apr 01, 2020 8.928 9.198 8.265 8.801 69,274 -0.46(-5.00%)
Mar 31, 2020 9.156 9.319 8.769 9.265 50,391 +0.05(+0.59%)
Mar 30, 2020 8.992 9.574 8.895 9.210 22,188 +0.33(+3.68%)
Mar 27, 2020 9.083 9.347 8.883 8.883 36,295 -0.29(-3.17%)
Mar 26, 2020 9.083 9.438 9.074 9.174 47,186 +0.04(+0.40%)
Mar 25, 2020 9.365 9.438 8.674 9.138 31,960 -0.29(-3.09%)
Mar 24, 2020 8.919 9.429 8.638 9.429 56,586 +0.82(+9.50%)
Mar 23, 2020 9.165 9.165 7.928 8.610 58,530 -0.61(-6.61%)
Mar 20, 2020 9.210 9.297 8.601 9.219 80,509 +0.00(+0.00%)
Mar 19, 2020 8.601 9.418 8.592 9.219 43,107 +0.70(+8.22%)
Mar 18, 2020 9.229 9.319 7.737 8.519 64,883 -1.07(-11.18%)
Mar 17, 2020 8.892 10.06 8.710 9.592 65,321 +0.49(+5.39%)
Mar 16, 2020 9.119 9.524 8.985 9.101 46,236 -1.03(-10.19%)
Mar 13, 2020 9.526 10.13 8.973 10.13 58,087 +1.05(+11.59%)
Mar 12, 2020 9.417 9.835 8.982 9.082 121,042 -0.99(-9.82%)
Mar 11, 2020 10.83 10.87 9.835 10.07 42,832 -1.00(-9.02%)
Mar 10, 2020 10.68 11.14 10.21 11.07 67,963 +0.66(+6.36%)
Mar 09, 2020 10.42 10.78 10.34 10.41 68,451 -0.60(-5.44%)
Mar 06, 2020 11.34 11.43 10.83 11.01 27,996 -0.45(-3.96%)
Mar 05, 2020 11.41 11.79 11.20 11.46 55,512 -0.28(-2.40%)
Mar 04, 2020 10.82 11.74 10.82 11.74 46,411 +0.92(+8.47%)
Mar 03, 2020 11.34 11.58 10.70 10.82 40,741 -0.44(-3.95%)
Mar 02, 2020 11.20 11.27 10.89 11.27 32,364 +0.43(+3.93%)
Feb 28, 2020 11.31 11.56 10.71 10.84 43,979 -0.48(-4.25%)
Feb 27, 2020 11.60 11.72 11.31 11.32 49,835 -0.38(-3.26%)
Feb 26, 2020 11.59 11.90 11.43 11.70 25,322 +0.08(+0.70%)
Feb 25, 2020 12.48 12.57 11.34 11.62 81,480 -0.84(-6.77%)
Feb 24, 2020 12.62 12.65 12.27 12.47 45,382 -0.21(-1.65%)
Feb 21, 2020 12.70 12.82 12.48 12.67 51,915 +0.10(+0.79%)
Feb 20, 2020 12.45 12.70 12.45 12.57 40,457 +0.07(+0.58%)
Feb 19, 2020 12.47 12.68 12.30 12.50 21,457 -0.01(-0.07%)
Feb 18, 2020 12.77 12.86 12.26 12.51 32,990 -0.18(-1.43%)
Feb 14, 2020 12.73 12.84 12.69 12.69 16,092 +0.07(+0.57%)
Feb 13, 2020 12.19 12.62 12.19 12.62 21,603 +0.48(+3.92%)
Feb 12, 2020 12.52 12.59 11.84 12.14 70,648 -0.28(-2.26%)
Feb 11, 2020 12.25 12.55 12.18 12.43 36,170 +0.26(+2.16%)
Feb 10, 2020 12.04 12.19 12.04 12.16 18,759 +0.12(+0.98%)
Feb 07, 2020 12.22 12.22 11.95 12.04 15,238 -0.12(-0.97%)
Feb 06, 2020 12.11 12.38 12.11 12.16 24,387 +0.05(+0.45%)
Feb 05, 2020 11.59 12.58 11.54 12.11 94,647 +0.52(+4.45%)
Feb 04, 2020 11.59 11.73 11.58 11.59 69,253 +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.