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, 2017 8.377 8.385 8.310 8.335 21,259 +0.02(+0.20%)
Jun 29, 2017 8.326 8.335 8.301 8.318 10,353 +0.02(+0.20%)
Jun 28, 2017 8.209 8.335 8.158 8.301 15,807 +0.07(+0.82%)
Jun 27, 2017 8.335 8.335 8.225 8.234 8,442 -0.09(-1.11%)
Jun 26, 2017 8.343 8.343 8.239 8.326 24,384 -0.04(-0.50%)
Jun 23, 2017 8.183 8.377 8.091 8.369 260,119 +0.17(+2.05%)
Jun 22, 2017 8.267 8.276 8.108 8.200 12,869 -0.07(-0.81%)
Jun 21, 2017 8.200 8.335 8.192 8.267 19,769 +0.04(+0.51%)
Jun 20, 2017 8.284 8.310 8.200 8.225 11,993 -0.05(-0.61%)
Jun 19, 2017 8.369 8.369 8.192 8.276 22,729 -0.01(-0.10%)
Jun 16, 2017 8.166 8.360 7.998 8.284 98,093 +0.04(+0.51%)
Jun 15, 2017 8.209 8.343 8.108 8.242 24,506 -0.02(-0.20%)
Jun 14, 2017 8.343 8.343 8.049 8.259 18,681 +0.09(+1.06%)
Jun 13, 2017 8.021 8.223 7.980 8.172 37,120 +0.16(+1.99%)
Jun 12, 2017 7.752 8.021 7.752 8.013 36,839 +0.20(+2.58%)
Jun 09, 2017 7.794 7.845 7.765 7.811 16,566 +0.04(+0.54%)
Jun 08, 2017 7.735 7.803 7.660 7.769 9,348 +0.06(+0.76%)
Jun 07, 2017 7.704 7.778 7.673 7.710 8,483 -0.03(-0.43%)
Jun 06, 2017 7.643 7.769 7.559 7.744 18,604 +0.05(+0.65%)
Jun 05, 2017 7.710 7.828 7.526 7.694 16,539 -0.07(-0.87%)
Jun 02, 2017 7.979 8.021 7.508 7.761 55,759 -0.26(-3.25%)
Jun 01, 2017 8.021 8.021 7.944 8.021 11,658 +0.06(+0.74%)
May 31, 2017 8.080 8.080 7.946 7.962 18,340 +0.00(+0.00%)
May 30, 2017 7.618 8.013 7.618 7.962 51,041 +0.33(+4.29%)
May 26, 2017 7.559 7.652 7.559 7.635 43,833 +0.08(+1.11%)
May 25, 2017 7.534 7.576 7.499 7.551 39,928 +0.00(+0.00%)
May 24, 2017 7.643 7.685 7.492 7.551 27,709 -0.02(-0.22%)
May 23, 2017 7.425 7.610 7.240 7.568 65,970 +0.14(+1.92%)
May 22, 2017 7.400 7.492 7.341 7.425 75,533 +0.16(+2.20%)
May 19, 2017 7.248 7.307 7.190 7.265 28,223 +0.10(+1.41%)
May 18, 2017 7.223 7.346 7.148 7.164 32,613 +0.02(+0.24%)
May 17, 2017 7.391 7.391 7.076 7.148 39,444 -0.03(-0.35%)
May 16, 2017 7.265 7.349 7.080 7.173 42,260 -0.03(-0.47%)
May 15, 2017 7.181 7.374 7.156 7.206 37,861 +0.00(+0.03%)
May 12, 2017 7.514 7.544 7.121 7.204 37,171 -0.34(-4.44%)
May 11, 2017 7.523 7.556 7.506 7.539 7,767 -0.03(-0.44%)
May 10, 2017 7.573 7.682 7.539 7.573 11,521 +0.03(+0.44%)
May 09, 2017 7.648 7.799 7.539 7.539 18,629 -0.11(-1.42%)
May 08, 2017 7.581 7.665 7.523 7.648 14,723 +0.07(+0.88%)
May 05, 2017 7.539 7.640 7.539 7.581 19,296 +0.05(+0.67%)
May 04, 2017 7.615 7.615 7.523 7.531 12,821 -0.04(-0.55%)
May 03, 2017 7.565 7.640 7.497 7.573 44,466 -0.03(-0.44%)
May 02, 2017 7.682 7.682 7.556 7.606 5,984 -0.07(-0.87%)
May 01, 2017 7.650 7.690 7.596 7.673 11,216 +0.02(+0.22%)
Apr 28, 2017 7.707 7.707 7.615 7.657 12,598 -0.01(-0.11%)
Apr 27, 2017 7.707 7.724 7.640 7.665 23,022 -0.02(-0.22%)
Apr 26, 2017 7.556 7.841 7.556 7.682 67,793 +0.15(+2.00%)
Apr 25, 2017 7.472 7.539 7.456 7.531 29,227 +0.08(+1.01%)
Apr 24, 2017 7.523 7.523 7.422 7.456 16,911 +0.00(+0.00%)
Apr 21, 2017 7.472 7.514 7.288 7.456 20,737 -0.06(-0.78%)
Apr 20, 2017 7.472 7.514 7.418 7.514 20,317 +0.09(+1.24%)
Apr 19, 2017 7.397 7.506 7.372 7.422 21,305 +0.03(+0.34%)
Apr 18, 2017 7.355 7.430 7.343 7.397 44,761 -0.02(-0.23%)
Apr 17, 2017 7.363 7.418 7.346 7.414 24,681 +0.04(+0.57%)
Apr 13, 2017 7.411 7.422 7.363 7.372 6,706 -0.05(-0.68%)
Apr 12, 2017 7.414 7.531 7.380 7.422 14,715 +0.13(+1.72%)
Apr 11, 2017 7.238 7.305 7.213 7.296 6,690 +0.06(+0.84%)
Apr 10, 2017 7.307 7.336 7.211 7.236 2,631 +0.03(+0.46%)
Apr 07, 2017 7.219 7.252 7.202 7.202 7,182 +0.02(+0.23%)
Apr 06, 2017 7.232 7.232 7.161 7.186 15,695 -0.03(-0.35%)
Apr 05, 2017 7.277 7.277 7.194 7.211 22,202 -0.06(-0.80%)
Apr 04, 2017 7.261 7.277 7.232 7.269 6,893 +0.02(+0.23%)
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.