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

Global Water Reso (NQ: GWRS )

12.05 -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2017 8.206 8.239 8.019 8.104 10,294 -0.03(-0.31%)
Aug 30, 2017 8.239 8.239 8.117 8.129 11,269 -0.07(-0.83%)
Aug 29, 2017 8.222 8.248 8.163 8.197 13,641 -0.05(-0.62%)
Aug 28, 2017 8.155 8.273 8.138 8.248 17,220 +0.04(+0.52%)
Aug 25, 2017 8.231 8.231 8.096 8.206 14,787 +0.05(+0.62%)
Aug 24, 2017 8.138 8.214 8.079 8.155 18,197 +0.04(+0.52%)
Aug 23, 2017 8.070 8.155 8.036 8.112 16,026 +0.03(+0.42%)
Aug 22, 2017 8.002 8.087 8.002 8.079 23,565 +0.07(+0.84%)
Aug 21, 2017 7.943 8.036 7.926 8.011 16,720 +0.06(+0.74%)
Aug 18, 2017 7.757 8.002 7.757 7.952 21,949 +0.11(+1.40%)
Aug 17, 2017 7.799 7.876 7.783 7.842 28,439 -0.03(-0.32%)
Aug 16, 2017 7.825 7.918 7.770 7.867 15,710 +0.04(+0.54%)
Aug 15, 2017 7.994 7.994 7.808 7.825 73,346 -0.15(-1.88%)
Aug 14, 2017 7.983 7.991 7.919 7.975 20,473 +0.01(+0.11%)
Aug 11, 2017 7.983 7.991 7.865 7.966 54,024 +0.03(+0.43%)
Aug 10, 2017 7.932 7.958 7.932 7.932 8,546 -0.03(-0.42%)
Aug 09, 2017 8.177 8.177 7.907 7.966 20,324 -0.18(-2.18%)
Aug 08, 2017 8.067 8.185 8.017 8.143 13,397 +0.05(+0.63%)
Aug 07, 2017 8.008 8.093 7.975 8.093 4,274 +0.11(+1.37%)
Aug 04, 2017 7.983 8.008 7.924 7.983 5,663 -0.04(-0.53%)
Aug 03, 2017 7.991 8.135 7.991 8.025 3,161 +0.05(+0.63%)
Aug 02, 2017 8.034 8.143 7.932 7.975 5,024 -0.08(-1.05%)
Aug 01, 2017 7.932 8.152 7.917 8.059 29,404 +0.09(+1.17%)
Jul 31, 2017 8.076 8.219 7.933 7.966 7,482 -0.07(-0.84%)
Jul 28, 2017 8.228 8.228 7.983 8.034 18,007 +0.08(+0.95%)
Jul 27, 2017 8.076 8.084 7.932 7.958 13,420 -0.10(-1.26%)
Jul 26, 2017 8.017 8.059 7.932 8.059 15,033 +0.08(+0.95%)
Jul 25, 2017 8.042 8.126 7.966 7.983 4,907 +0.03(+0.42%)
Jul 24, 2017 7.932 8.029 7.882 7.949 15,187 -0.01(-0.11%)
Jul 21, 2017 7.932 7.975 7.865 7.958 46,225 +0.11(+1.40%)
Jul 20, 2017 8.050 8.050 7.848 13,467 -0.20(-2.52%)
Jul 19, 2017 8.076 8.110 7.983 8.050 13,873 +0.00(+0.00%)
Jul 18, 2017 8.211 8.320 7.991 8.050 20,857 -0.24(-2.85%)
Jul 17, 2017 8.304 8.320 7.991 8.287 15,117 -0.01(-0.10%)
Jul 14, 2017 8.245 8.371 7.966 8.295 11,889 +0.02(+0.20%)
Jul 13, 2017 8.295 8.295 8.228 8.278 18,251 -0.07(-0.88%)
Jul 12, 2017 8.335 8.419 8.318 8.352 10,275 +0.06(+0.71%)
Jul 11, 2017 8.385 8.385 8.276 8.293 11,675 -0.04(-0.50%)
Jul 10, 2017 8.419 8.419 8.335 8.335 24,140 -0.08(-0.90%)
Jul 07, 2017 8.352 8.419 8.301 8.411 22,287 +0.05(+0.60%)
Jul 06, 2017 8.377 8.411 8.261 8.360 32,434 -0.02(-0.20%)
Jul 05, 2017 8.335 8.402 8.234 8.377 18,799 -0.02(-0.20%)
Jul 03, 2017 8.331 8.411 8.331 8.394 5,195 +0.06(+0.71%)
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%)
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.