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

Global Water Reso (NQ: GWRS )

12.92 +0.04 (+0.34%)
Streaming Delayed Price Updated: 1:55 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, 2016 5.894 5.959 5.651 5.959 5,226 +0.07(+1.24%)
May 27, 2016 6.040 5.886 5.886 5.886 25,038 -0.15(-2.55%)
May 26, 2016 5.732 6.040 5.732 6.040 24,210 +0.13(+2.19%)
May 25, 2016 6.040 6.040 5.813 5.910 25,137 -0.14(-2.28%)
May 24, 2016 6.145 6.210 5.878 6.048 15,371 +0.02(+0.27%)
May 23, 2016 6.008 6.283 5.967 6.032 62,601 -0.05(-0.80%)
May 20, 2016 5.862 6.081 5.837 6.081 7,617 +0.26(+4.46%)
May 19, 2016 6.081 6.081 5.764 5.821 9,319 -0.26(-4.27%)
May 18, 2016 5.854 6.081 5.677 6.081 8,692 +0.19(+3.16%)
May 17, 2016 5.675 5.894 5.643 5.894 25,901 -0.06(-1.09%)
May 16, 2016 5.886 5.959 5.627 5.959 21,712 +0.20(+3.52%)
May 13, 2016 5.756 5.772 5.594 5.756 107,665 +0.00(+0.00%)
May 12, 2016 5.659 5.756 5.659 5.756 55,239 +0.06(+0.99%)
May 11, 2016 5.853 5.853 5.538 5.700 110,384 -0.04(-0.70%)
May 10, 2016 5.861 5.861 5.659 5.740 41,576 -0.08(-1.39%)
May 09, 2016 5.813 5.861 5.675 5.821 110,144 +0.13(+2.27%)
May 06, 2016 5.740 5.918 5.579 5.692 89,950 +0.03(+0.57%)
May 05, 2016 5.320 5.740 5.279 5.659 133,126 +0.41(+7.86%)
May 04, 2016 5.303 5.312 5.037 5.247 89,471 +0.08(+1.56%)
May 03, 2016 5.174 5.328 5.053 5.166 66,362 +0.02(+0.31%)
May 02, 2016 5.215 5.215 5.053 5.150 41,201 -0.02(-0.47%)
Apr 29, 2016 5.166 5.215 5.093 5.174 30,433 +0.12(+2.40%)
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.