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 (%)
May 31, 2018 7.877 7.981 7.868 7.911 14,575 -0.02(-0.22%)
May 30, 2018 7.989 7.989 7.877 7.929 20,547 +0.01(+0.11%)
May 29, 2018 7.998 7.998 7.894 7.920 21,828 -0.07(-0.87%)
May 25, 2018 7.989 7.989 7.989 0 +0.03(+0.33%)
May 24, 2018 7.894 7.989 7.851 7.963 11,462 +0.03(+0.33%)
May 23, 2018 7.920 7.963 7.843 7.937 11,000 +0.04(+0.55%)
May 22, 2018 7.921 7.946 7.885 7.894 9,794 -0.11(-1.41%)
May 21, 2018 7.928 8.007 7.920 8.007 6,037 +0.07(+0.87%)
May 18, 2018 7.989 7.998 7.885 7.937 11,317 +0.00(+0.00%)
May 17, 2018 7.695 7.989 7.695 7.937 5,812 +0.01(+0.11%)
May 16, 2018 7.859 7.946 7.756 7.929 11,392 +0.12(+1.55%)
May 15, 2018 7.678 8.007 7.652 7.807 29,245 +0.06(+0.71%)
May 14, 2018 7.735 7.843 7.649 7.752 8,933 -0.01(-0.11%)
May 11, 2018 7.683 7.873 7.683 7.761 10,661 -0.20(-2.49%)
May 10, 2018 7.770 7.980 7.493 7.960 10,601 +0.22(+2.79%)
May 09, 2018 7.622 7.744 7.622 7.744 5,191 +0.05(+0.67%)
May 08, 2018 7.683 7.761 7.452 7.692 7,774 -0.02(-0.22%)
May 07, 2018 7.827 7.827 7.632 7.709 12,460 -0.06(-0.78%)
May 04, 2018 7.934 8.029 7.761 7.770 24,412 -0.12(-1.53%)
May 03, 2018 7.985 7.985 7.856 7.891 6,937 -0.09(-1.08%)
May 02, 2018 7.942 8.124 7.856 7.977 21,887 +0.08(+0.98%)
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.