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

Global Water Reso (NQ: GWRS )

12.86 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 24, 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, 2019 8.577 8.586 8.408 8.462 16,313 -0.13(-1.55%)
May 30, 2019 8.426 8.630 8.426 8.595 31,018 +0.20(+2.33%)
May 29, 2019 8.497 8.577 8.382 8.399 51,410 -0.12(-1.46%)
May 28, 2019 8.568 8.675 8.488 8.524 44,911 -0.10(-1.13%)
May 24, 2019 8.648 8.737 8.497 8.622 24,751 +0.04(+0.41%)
May 23, 2019 8.595 8.710 8.533 8.586 10,008 -0.01(-0.10%)
May 22, 2019 8.666 8.746 8.550 8.595 16,939 -0.04(-0.51%)
May 21, 2019 8.550 8.657 8.533 8.639 21,346 +0.13(+1.57%)
May 20, 2019 8.542 8.684 8.488 8.506 29,335 -0.04(-0.42%)
May 17, 2019 8.426 8.639 8.404 8.542 106,883 +0.06(+0.73%)
May 16, 2019 8.479 8.639 8.444 8.479 7,395 +0.02(+0.25%)
May 15, 2019 8.511 8.609 8.412 8.458 9,502 -0.15(-1.75%)
May 14, 2019 8.352 8.609 8.343 8.609 6,856 +0.26(+3.08%)
May 13, 2019 8.458 8.476 8.344 8.352 12,293 -0.16(-1.93%)
May 10, 2019 8.383 8.618 8.328 8.516 24,137 +0.10(+1.21%)
May 09, 2019 8.449 8.502 8.245 8.414 12,375 -0.07(-0.84%)
May 08, 2019 8.609 8.609 8.467 8.485 7,041 -0.04(-0.42%)
May 07, 2019 8.529 8.618 8.485 8.520 6,952 +0.01(+0.10%)
May 06, 2019 8.511 8.600 8.467 8.511 14,357 -0.09(-1.03%)
May 03, 2019 8.618 8.618 8.511 8.600 9,474 +0.03(+0.31%)
May 02, 2019 8.609 8.618 8.529 8.573 7,851 +0.01(+0.10%)
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.