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

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2020 9.604 9.687 9.467 9.531 25,508 -0.17(-1.70%)
Jul 30, 2020 9.632 9.797 9.595 9.696 10,215 -0.07(-0.75%)
Jul 29, 2020 9.650 9.880 9.614 9.770 19,045 +0.18(+1.91%)
Jul 28, 2020 9.632 9.788 9.586 9.586 10,930 -0.06(-0.57%)
Jul 27, 2020 9.926 10.29 9.623 9.641 38,736 -0.34(-3.40%)
Jul 24, 2020 10.01 10.05 9.733 9.981 18,095 +0.08(+0.83%)
Jul 23, 2020 9.779 10.06 9.632 9.898 27,871 +0.04(+0.37%)
Jul 22, 2020 9.870 10.22 9.779 9.861 15,073 -0.06(-0.65%)
Jul 21, 2020 9.916 10.10 9.820 9.926 12,032 +0.14(+1.41%)
Jul 20, 2020 9.926 9.962 9.742 9.788 6,704 -0.17(-1.66%)
Jul 17, 2020 9.962 10.32 9.944 9.953 23,328 -0.07(-0.73%)
Jul 16, 2020 10.06 10.06 9.889 10.03 9,766 -0.01(-0.05%)
Jul 15, 2020 9.968 10.22 9.766 10.03 56,531 +0.19(+1.95%)
Jul 14, 2020 9.913 9.986 9.666 9.840 26,275 +0.02(+0.19%)
Jul 13, 2020 9.638 9.977 9.473 9.821 64,654 +0.32(+3.37%)
Jul 10, 2020 9.300 9.565 9.089 9.501 43,045 +0.15(+1.57%)
Jul 09, 2020 9.345 9.382 9.107 9.354 45,939 -0.04(-0.39%)
Jul 08, 2020 9.364 9.529 9.300 9.391 25,118 +0.03(+0.29%)
Jul 07, 2020 9.547 9.766 9.336 9.364 35,537 -0.30(-3.12%)
Jul 06, 2020 9.949 10.06 9.556 9.666 20,545 -0.34(-3.39%)
Jul 02, 2020 10.03 10.16 9.940 10.00 31,573 +0.07(+0.74%)
Jul 01, 2020 9.675 9.977 9.547 9.931 33,697 +0.28(+2.94%)
Jun 30, 2020 9.611 9.711 9.263 9.647 23,727 +0.38(+4.05%)
Jun 29, 2020 9.217 9.538 9.181 9.272 38,048 +0.28(+3.16%)
Jun 26, 2020 9.602 9.717 8.924 8.988 135,035 -0.68(-7.01%)
Jun 25, 2020 9.419 9.675 9.419 9.666 42,500 +0.20(+2.13%)
Jun 24, 2020 9.501 9.702 9.345 9.464 28,553 -0.11(-1.15%)
Jun 23, 2020 9.547 9.840 9.345 9.574 59,302 +0.20(+2.15%)
Jun 22, 2020 9.345 9.670 9.263 9.373 48,919 +0.03(+0.29%)
Jun 19, 2020 9.620 9.744 9.254 9.345 169,231 -0.22(-2.30%)
Jun 18, 2020 9.730 9.794 9.528 9.565 63,180 -0.07(-0.76%)
Jun 17, 2020 9.830 9.991 9.620 9.638 24,260 -0.19(-1.96%)
Jun 16, 2020 10.43 10.43 9.666 9.830 45,104 -0.32(-3.16%)
Jun 15, 2020 9.446 10.38 9.327 10.15 40,483 +0.48(+4.96%)
Jun 12, 2020 9.936 10.03 9.434 9.671 24,090 +0.08(+0.86%)
Jun 11, 2020 9.982 9.982 9.589 9.589 46,313 -0.53(-5.23%)
Jun 10, 2020 9.772 10.31 9.772 10.12 32,987 +0.37(+3.75%)
Jun 09, 2020 10.23 10.50 9.635 9.753 70,431 -0.68(-6.48%)
Jun 08, 2020 10.26 10.54 10.18 10.43 27,118 +0.33(+3.26%)
Jun 05, 2020 10.22 10.32 9.966 10.10 52,122 +0.14(+1.37%)
Jun 04, 2020 9.991 10.14 9.735 9.963 43,486 +0.04(+0.37%)
Jun 03, 2020 9.735 10.21 9.735 9.927 20,107 +0.19(+1.97%)
Jun 02, 2020 9.963 10.04 9.699 9.735 24,792 -0.12(-1.20%)
Jun 01, 2020 9.817 10.04 9.790 9.854 37,955 +0.04(+0.37%)
May 29, 2020 9.863 10.00 9.708 9.817 15,001 -0.08(-0.83%)
May 28, 2020 10.14 10.26 9.835 9.899 27,701 -0.11(-1.09%)
May 27, 2020 9.479 10.05 9.461 10.01 31,260 +0.47(+4.88%)
May 26, 2020 9.351 9.708 9.242 9.543 32,630 +0.47(+5.24%)
May 22, 2020 9.324 9.324 8.950 9.068 46,647 -0.26(-2.74%)
May 21, 2020 9.571 9.635 9.324 9.324 17,378 -0.30(-3.13%)
May 20, 2020 9.607 9.708 9.504 9.625 25,344 +0.19(+2.03%)
May 19, 2020 10.09 10.09 9.388 9.434 21,180 -0.79(-7.77%)
May 18, 2020 9.817 10.46 9.817 10.23 63,957 +0.60(+6.26%)
May 15, 2020 9.324 9.625 9.144 9.625 42,815 +0.36(+3.84%)
May 14, 2020 9.068 9.315 8.922 9.269 68,639 +0.13(+1.44%)
May 13, 2020 9.302 9.338 8.928 9.138 55,445 -0.24(-2.53%)
May 12, 2020 9.976 9.976 9.283 9.375 30,284 -0.45(-4.55%)
May 11, 2020 10.15 10.28 9.821 9.821 27,188 -0.49(-4.77%)
May 08, 2020 10.06 10.47 10.06 10.31 20,965 +0.43(+4.33%)
May 07, 2020 9.930 10.12 9.794 9.885 19,494 +0.12(+1.21%)
May 06, 2020 10.01 10.01 9.739 9.766 21,434 -0.06(-0.65%)
May 05, 2020 9.794 10.03 9.766 9.830 18,075 +0.16(+1.70%)
May 04, 2020 9.648 9.730 9.521 9.666 19,620 -0.05(-0.47%)
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.