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 (%)
Apr 29, 2022 13.95 14.24 13.49 13.58 34,756 -0.34(-2.45%)
Apr 28, 2022 13.97 14.16 13.75 13.92 23,937 +0.15(+1.10%)
Apr 27, 2022 14.46 14.46 13.77 13.77 49,001 -0.66(-4.60%)
Apr 26, 2022 14.70 14.78 14.36 14.43 32,034 -0.04(-0.26%)
Apr 25, 2022 15.00 15.00 14.39 14.47 24,893 -0.63(-4.15%)
Apr 22, 2022 15.15 15.16 14.95 15.09 15,703 -0.04(-0.25%)
Apr 21, 2022 15.22 15.35 15.07 15.13 17,994 -0.09(-0.62%)
Apr 20, 2022 15.41 15.50 15.17 15.23 13,236 -0.06(-0.37%)
Apr 19, 2022 15.05 15.42 15.05 15.28 32,411 +0.39(+2.61%)
Apr 18, 2022 14.70 14.92 14.70 14.89 24,522 +0.19(+1.29%)
Apr 14, 2022 14.84 15.02 14.70 14.70 20,520 -0.09(-0.64%)
Apr 13, 2022 15.16 15.16 14.74 14.80 45,292 -0.37(-2.47%)
Apr 12, 2022 15.42 15.74 15.15 15.17 26,370 -0.45(-2.91%)
Apr 11, 2022 16.13 16.13 15.52 15.63 20,083 -0.48(-3.00%)
Apr 08, 2022 15.60 16.21 15.46 16.11 57,667 +0.54(+3.46%)
Apr 07, 2022 15.66 15.82 15.47 15.57 21,406 -0.16(-1.02%)
Apr 06, 2022 15.95 15.95 15.67 15.73 12,228 -0.28(-1.77%)
Apr 05, 2022 16.13 16.13 15.86 16.02 14,674 -0.08(-0.47%)
Apr 04, 2022 16.39 16.39 16.02 16.09 13,658 -0.27(-1.62%)
Apr 01, 2022 15.78 16.42 15.76 16.36 29,356 +0.61(+3.85%)
Mar 31, 2022 15.77 16.00 15.54 15.75 18,164 +0.10(+0.67%)
Mar 30, 2022 15.75 15.89 15.57 15.65 30,692 -0.09(-0.54%)
Mar 29, 2022 15.24 15.73 15.24 15.73 24,393 +0.44(+2.85%)
Mar 28, 2022 15.29 15.36 15.10 15.30 20,612 +0.13(+0.87%)
Mar 25, 2022 15.35 15.51 15.17 15.17 23,687 -0.26(-1.66%)
Mar 24, 2022 15.17 15.44 15.17 15.42 20,011 +0.37(+2.45%)
Mar 23, 2022 15.12 15.25 14.89 15.05 27,361 -0.07(-0.44%)
Mar 22, 2022 15.23 15.37 14.97 15.12 21,033 -0.04(-0.25%)
Mar 21, 2022 15.18 15.35 15.10 15.16 27,738 +0.29(+1.97%)
Mar 18, 2022 15.85 15.85 14.86 14.86 98,602 -0.95(-5.99%)
Mar 17, 2022 15.15 15.87 15.15 15.81 27,164 +0.77(+5.10%)
Mar 16, 2022 15.16 15.49 14.78 15.04 22,358 -0.09(-0.60%)
Mar 15, 2022 15.29 15.52 15.12 15.13 26,115 -0.05(-0.31%)
Mar 14, 2022 15.25 15.35 15.03 15.18 36,461 +0.07(+0.44%)
Mar 11, 2022 15.12 15.17 14.93 15.11 24,240 +0.18(+1.20%)
Mar 10, 2022 15.27 15.41 14.87 14.93 18,110 -0.29(-1.92%)
Mar 09, 2022 15.12 15.23 15.03 15.23 11,809 +0.29(+1.96%)
Mar 08, 2022 15.00 15.21 14.93 14.93 16,049 +0.04(+0.25%)
Mar 07, 2022 14.82 15.04 14.72 14.90 15,293 +0.10(+0.70%)
Mar 04, 2022 14.57 14.86 14.49 14.79 13,032 +0.14(+0.97%)
Mar 03, 2022 14.89 14.89 14.62 14.65 10,431 -0.22(-1.46%)
Mar 02, 2022 14.42 14.91 14.41 14.87 21,277 +0.47(+3.28%)
Mar 01, 2022 14.41 14.70 14.21 14.40 24,465 -0.02(-0.13%)
Feb 28, 2022 14.55 14.71 14.41 14.41 26,426 -0.09(-0.59%)
Feb 25, 2022 14.39 14.55 14.41 14.50 10,386 +0.11(+0.79%)
Feb 24, 2022 14.18 14.39 14.15 14.39 13,822 +0.21(+1.47%)
Feb 23, 2022 14.35 14.48 14.18 14.18 14,515 +0.00(+0.00%)
Feb 22, 2022 14.35 14.55 14.18 14.18 16,980 -0.17(-1.19%)
Feb 18, 2022 14.35 0 -0.02(-0.13%)
Feb 17, 2022 14.41 14.41 14.18 14.37 22,012 -0.06(-0.39%)
Feb 16, 2022 14.42 14.59 14.30 14.42 23,596 -0.01(-0.07%)
Feb 15, 2022 14.41 14.56 14.37 14.43 27,234 +0.23(+1.60%)
Feb 14, 2022 14.41 14.43 14.21 14.21 23,305 -0.13(-0.92%)
Feb 11, 2022 14.43 14.60 14.23 14.34 14,475 +0.04(+0.29%)
Feb 10, 2022 14.86 14.86 14.27 14.30 23,843 -0.50(-3.38%)
Feb 09, 2022 14.86 14.93 14.74 14.80 23,128 +0.08(+0.51%)
Feb 08, 2022 14.86 14.92 14.66 14.72 12,767 -0.10(-0.70%)
Feb 07, 2022 14.86 14.91 14.35 14.82 28,741 -0.07(-0.44%)
Feb 04, 2022 14.63 14.90 14.23 14.89 31,812 +0.39(+2.67%)
Feb 03, 2022 14.63 14.72 14.50 21,937 +0.02(+0.13%)
Feb 02, 2022 14.68 14.74 14.45 14.48 19,110 -0.08(-0.52%)
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.