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

Global Water Reso (NQ: GWRS )

12.18 -0.14 (-1.14%)
Streaming Delayed Price Updated: 1:27 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 7.875 7.979 7.867 7.910 14,577 -0.02(-0.22%)
May 30, 2018 7.988 7.988 7.875 7.927 20,550 +0.01(+0.11%)
May 29, 2018 7.996 7.996 7.893 7.919 21,832 -0.07(-0.87%)
May 25, 2018 7.988 7.988 7.988 0 +0.03(+0.33%)
May 24, 2018 7.893 7.988 7.849 7.962 11,465 +0.03(+0.33%)
May 23, 2018 7.919 7.962 7.842 7.936 11,002 +0.04(+0.55%)
May 22, 2018 7.919 7.945 7.884 7.893 9,796 -0.11(-1.41%)
May 21, 2018 7.927 8.005 7.919 8.005 6,038 +0.07(+0.87%)
May 18, 2018 7.988 7.996 7.884 7.936 11,319 +0.00(+0.00%)
May 17, 2018 7.694 7.988 7.694 7.936 5,813 +0.01(+0.11%)
May 16, 2018 7.858 7.945 7.754 7.927 11,394 +0.12(+1.55%)
May 15, 2018 7.676 8.005 7.650 7.806 29,250 +0.06(+0.71%)
May 14, 2018 7.734 7.841 7.647 7.751 8,934 -0.01(-0.11%)
May 11, 2018 7.682 7.872 7.682 7.760 10,663 -0.20(-2.49%)
May 10, 2018 7.768 7.979 7.492 7.958 10,603 +0.22(+2.79%)
May 09, 2018 7.620 7.742 7.620 7.742 5,192 +0.05(+0.67%)
May 08, 2018 7.682 7.760 7.450 7.691 7,776 -0.02(-0.22%)
May 07, 2018 7.826 7.826 7.630 7.708 12,462 -0.06(-0.78%)
May 04, 2018 7.932 8.027 7.760 7.768 24,416 -0.12(-1.53%)
May 03, 2018 7.984 7.984 7.855 7.889 6,938 -0.09(-1.08%)
May 02, 2018 7.941 8.122 7.855 7.975 21,891 +0.08(+0.98%)
May 01, 2018 7.915 7.958 7.863 7.898 6,523 -0.06(-0.76%)
Apr 30, 2018 8.019 8.019 7.874 7.958 6,370 -0.01(-0.11%)
Apr 27, 2018 7.975 8.062 7.950 7.967 3,338 -0.04(-0.54%)
Apr 26, 2018 7.880 8.032 7.880 8.010 9,483 +0.09(+1.09%)
Apr 25, 2018 7.993 7.993 7.855 7.924 13,265 -0.02(-0.22%)
Apr 24, 2018 7.941 7.950 7.855 7.941 36,459 +0.03(+0.44%)
Apr 23, 2018 7.889 8.016 7.872 7.906 5,166 +0.04(+0.55%)
Apr 20, 2018 7.647 7.898 7.647 7.863 12,218 +0.16(+2.02%)
Apr 19, 2018 7.768 7.768 7.587 7.708 32,471 -0.03(-0.33%)
Apr 18, 2018 7.682 7.786 7.656 7.734 13,711 +0.01(+0.11%)
Apr 17, 2018 7.691 7.811 7.596 7.725 21,654 +0.01(+0.11%)
Apr 16, 2018 7.699 7.777 7.656 7.716 9,202 +0.04(+0.56%)
Apr 13, 2018 7.708 7.709 7.656 7.673 8,288 -0.03(-0.41%)
Apr 12, 2018 7.817 7.817 7.679 7.705 4,816 -0.02(-0.22%)
Apr 11, 2018 7.679 7.877 7.679 7.722 6,918 +0.00(+0.00%)
Apr 10, 2018 7.834 7.834 7.696 7.722 7,171 -0.02(-0.22%)
Apr 09, 2018 7.713 7.851 7.705 7.739 6,696 +0.03(+0.33%)
Apr 06, 2018 7.903 7.911 7.662 7.713 16,855 -0.14(-1.75%)
Apr 05, 2018 7.748 7.894 7.748 7.851 6,951 -0.04(-0.55%)
Apr 04, 2018 7.748 7.903 7.662 7.894 14,644 +0.12(+1.55%)
Apr 03, 2018 7.739 7.868 7.688 7.774 11,090 +0.07(+0.89%)
Apr 02, 2018 7.731 7.731 7.576 7.705 12,070 -0.02(-0.22%)
Mar 29, 2018 7.722 7.722 7.722 0 +0.10(+1.36%)
Mar 28, 2018 7.731 7.731 7.558 7.619 6,307 -0.07(-0.90%)
Mar 27, 2018 7.774 7.799 7.576 7.687 8,569 +0.06(+0.79%)
Mar 26, 2018 7.920 7.920 7.533 7.627 21,326 -0.02(-0.23%)
Mar 23, 2018 7.627 7.748 7.584 7.644 14,103 -0.12(-1.55%)
Mar 22, 2018 7.691 7.877 7.691 7.765 7,038 +0.01(+0.11%)
Mar 21, 2018 7.825 7.936 7.722 7.756 8,335 -0.09(-1.21%)
Mar 20, 2018 7.946 7.946 7.817 7.851 8,788 -0.03(-0.44%)
Mar 19, 2018 7.851 7.903 7.756 7.885 21,933 +0.05(+0.66%)
Mar 16, 2018 7.877 7.877 7.670 7.834 42,873 -0.06(-0.76%)
Mar 15, 2018 8.015 8.015 7.782 7.894 6,838 -0.03(-0.33%)
Mar 14, 2018 7.842 8.040 7.731 7.920 29,778 +0.03(+0.37%)
Mar 13, 2018 7.779 7.891 7.685 7.891 9,562 +0.17(+2.22%)
Mar 12, 2018 7.839 7.839 7.445 7.719 10,755 -0.04(-0.55%)
Mar 09, 2018 8.097 8.097 7.556 7.762 24,757 -0.03(-0.44%)
Mar 08, 2018 7.659 8.157 7.642 7.797 39,520 +0.25(+3.30%)
Mar 07, 2018 7.462 7.556 7.376 7.548 14,832 +0.13(+1.74%)
Mar 06, 2018 7.376 7.462 7.298 7.419 11,688 +0.10(+1.41%)
Mar 05, 2018 7.341 7.402 7.273 7.316 13,120 -0.06(-0.81%)
Mar 02, 2018 7.281 7.376 7.281 7.376 11,494 +0.08(+1.06%)
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.