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 (%)
Jun 30, 2016 6.934 7.318 6.918 7.179 158,554 +0.31(+4.51%)
Jun 29, 2016 6.747 6.910 6.689 6.869 47,916 +0.21(+3.19%)
Jun 28, 2016 6.689 6.902 6.526 6.657 84,054 +0.14(+2.13%)
Jun 27, 2016 6.624 6.632 6.420 6.518 70,113 -0.06(-0.87%)
Jun 24, 2016 6.224 6.641 6.224 6.575 896,063 +0.08(+1.26%)
Jun 23, 2016 6.445 6.526 6.339 6.494 58,955 +0.07(+1.02%)
Jun 22, 2016 6.118 6.428 6.118 6.428 47,712 +0.21(+3.41%)
Jun 21, 2016 6.118 6.216 6.118 6.216 31,135 +0.05(+0.79%)
Jun 20, 2016 6.021 6.298 5.996 6.167 37,519 +0.27(+4.56%)
Jun 17, 2016 6.151 6.151 5.849 5.898 104,162 -0.04(-0.69%)
Jun 16, 2016 6.012 6.143 5.849 5.939 57,089 -0.18(-2.93%)
Jun 15, 2016 6.023 6.208 6.023 6.118 46,965 +0.00(+0.00%)
Jun 14, 2016 6.200 6.200 6.061 6.118 35,234 -0.08(-1.32%)
Jun 13, 2016 5.997 6.298 5.984 6.200 68,127 +0.27(+4.53%)
Jun 10, 2016 5.906 5.931 5.826 5.931 15,955 +0.11(+1.96%)
Jun 09, 2016 6.062 6.062 5.818 5.818 7,052 -0.24(-4.03%)
Jun 08, 2016 5.866 6.062 5.801 6.062 30,185 +0.25(+4.34%)
Jun 07, 2016 5.785 5.858 5.769 5.809 5,753 -0.01(-0.14%)
Jun 06, 2016 5.728 5.858 5.728 5.818 24,176 -0.20(-3.38%)
Jun 03, 2016 5.988 6.021 5.793 6.021 8,402 +0.20(+3.50%)
Jun 02, 2016 5.826 5.826 5.753 5.818 3,506 +0.06(+0.99%)
Jun 01, 2016 5.712 5.858 5.712 5.761 7,943 -0.22(-3.67%)
May 31, 2016 5.915 5.980 5.671 5.980 5,207 +0.07(+1.24%)
May 27, 2016 6.062 5.907 5.907 5.907 24,949 -0.15(-2.55%)
May 26, 2016 5.753 6.062 5.753 6.062 24,123 +0.13(+2.19%)
May 25, 2016 6.062 6.062 5.834 5.931 25,047 -0.14(-2.28%)
May 24, 2016 6.167 6.232 5.899 6.070 15,316 +0.02(+0.27%)
May 23, 2016 6.029 6.306 5.988 6.054 62,377 -0.05(-0.80%)
May 20, 2016 5.883 6.102 5.858 6.102 7,590 +0.26(+4.46%)
May 19, 2016 6.102 6.102 5.785 5.842 9,286 -0.26(-4.27%)
May 18, 2016 5.875 6.102 5.697 6.102 8,660 +0.19(+3.16%)
May 17, 2016 5.696 5.915 5.663 5.915 25,808 -0.07(-1.09%)
May 16, 2016 5.907 5.980 5.647 5.980 21,634 +0.20(+3.52%)
May 13, 2016 5.777 5.793 5.614 5.777 107,279 +0.00(+0.00%)
May 12, 2016 5.680 5.777 5.680 5.777 55,041 +0.06(+0.99%)
May 11, 2016 5.874 5.874 5.558 5.720 109,988 -0.04(-0.70%)
May 10, 2016 5.882 5.882 5.680 5.761 41,427 -0.08(-1.39%)
May 09, 2016 5.834 5.882 5.696 5.842 109,749 +0.13(+2.27%)
May 06, 2016 5.761 5.939 5.599 5.712 89,628 +0.03(+0.57%)
May 05, 2016 5.339 5.761 5.298 5.680 132,649 +0.41(+7.86%)
May 04, 2016 5.323 5.331 5.055 5.266 89,151 +0.08(+1.57%)
May 03, 2016 5.193 5.347 5.071 5.185 66,124 +0.02(+0.31%)
May 02, 2016 5.233 5.233 5.071 5.168 41,054 -0.02(-0.47%)
Apr 29, 2016 5.185 5.233 5.112 5.193 30,324 +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.