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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.180 8.214 7.995 8.079 10,325 -0.03(-0.31%)
Aug 30, 2017 8.214 8.214 8.092 8.104 11,303 -0.07(-0.83%)
Aug 29, 2017 8.197 8.222 8.138 8.172 13,683 -0.05(-0.62%)
Aug 28, 2017 8.130 8.248 8.113 8.222 17,273 +0.04(+0.52%)
Aug 25, 2017 8.206 8.206 8.071 8.180 14,832 +0.05(+0.62%)
Aug 24, 2017 8.113 8.189 8.054 8.130 18,253 +0.04(+0.52%)
Aug 23, 2017 8.045 8.130 8.012 8.088 16,075 +0.03(+0.42%)
Aug 22, 2017 7.978 8.062 7.978 8.054 23,638 +0.07(+0.84%)
Aug 21, 2017 7.919 8.012 7.902 7.986 16,771 +0.06(+0.74%)
Aug 18, 2017 7.733 7.978 7.733 7.927 22,017 +0.11(+1.40%)
Aug 17, 2017 7.776 7.851 7.759 7.818 28,527 -0.03(-0.32%)
Aug 16, 2017 7.801 7.894 7.746 7.843 15,758 +0.04(+0.54%)
Aug 15, 2017 7.969 7.969 7.784 7.801 73,572 -0.15(-1.88%)
Aug 14, 2017 7.959 7.967 7.895 7.950 20,536 +0.01(+0.11%)
Aug 11, 2017 7.959 7.967 7.841 7.942 54,190 +0.03(+0.43%)
Aug 10, 2017 7.908 7.933 7.908 7.908 8,572 -0.03(-0.42%)
Aug 09, 2017 8.152 8.152 7.883 7.942 20,386 -0.18(-2.18%)
Aug 08, 2017 8.043 8.160 7.992 8.118 13,439 +0.05(+0.63%)
Aug 07, 2017 7.984 8.068 7.951 8.068 4,287 +0.11(+1.37%)
Aug 04, 2017 7.959 7.984 7.900 7.959 5,680 -0.04(-0.53%)
Aug 03, 2017 7.967 8.110 7.967 8.001 3,171 +0.05(+0.63%)
Aug 02, 2017 8.009 8.118 7.908 7.950 5,039 -0.08(-1.05%)
Aug 01, 2017 7.908 8.127 7.893 8.034 29,494 +0.09(+1.17%)
Jul 31, 2017 8.051 8.194 7.909 7.942 7,505 -0.07(-0.84%)
Jul 28, 2017 8.202 8.202 7.959 8.009 18,062 +0.08(+0.95%)
Jul 27, 2017 8.051 8.059 7.908 7.933 13,461 -0.10(-1.26%)
Jul 26, 2017 7.992 8.034 7.908 8.034 15,079 +0.08(+0.95%)
Jul 25, 2017 8.017 8.102 7.942 7.959 4,922 +0.03(+0.42%)
Jul 24, 2017 7.908 8.005 7.858 7.925 15,233 -0.01(-0.11%)
Jul 21, 2017 7.908 7.950 7.841 7.933 46,367 +0.11(+1.40%)
Jul 20, 2017 8.026 8.026 7.824 13,509 -0.20(-2.52%)
Jul 19, 2017 8.051 8.085 7.959 8.026 13,915 +0.00(+0.00%)
Jul 18, 2017 8.186 8.295 7.967 8.026 20,921 -0.24(-2.85%)
Jul 17, 2017 8.278 8.295 7.967 8.261 15,163 -0.01(-0.10%)
Jul 14, 2017 8.219 8.345 7.942 8.270 11,925 +0.02(+0.20%)
Jul 13, 2017 8.270 8.270 8.202 8.253 18,307 -0.07(-0.88%)
Jul 12, 2017 8.309 8.393 8.293 8.326 10,307 +0.06(+0.71%)
Jul 11, 2017 8.360 8.360 8.251 8.267 11,711 -0.04(-0.50%)
Jul 10, 2017 8.393 8.393 8.309 8.309 24,214 -0.08(-0.90%)
Jul 07, 2017 8.326 8.393 8.276 8.385 22,355 +0.05(+0.60%)
Jul 06, 2017 8.351 8.385 8.236 8.335 32,534 -0.02(-0.20%)
Jul 05, 2017 8.309 8.377 8.209 8.351 18,856 -0.02(-0.20%)
Jul 03, 2017 8.305 8.385 8.305 8.368 5,211 +0.06(+0.71%)
Jun 30, 2017 8.351 8.360 8.284 8.309 21,324 +0.02(+0.20%)
Jun 29, 2017 8.301 8.309 8.276 8.293 10,385 +0.02(+0.20%)
Jun 28, 2017 8.183 8.309 8.133 8.276 15,855 +0.07(+0.82%)
Jun 27, 2017 8.309 8.309 8.200 8.209 8,468 -0.09(-1.11%)
Jun 26, 2017 8.318 8.318 8.214 8.301 24,458 -0.04(-0.50%)
Jun 23, 2017 8.158 8.351 8.066 8.343 260,916 +0.17(+2.05%)
Jun 22, 2017 8.242 8.251 8.083 8.175 12,909 -0.07(-0.81%)
Jun 21, 2017 8.175 8.309 8.167 8.242 19,830 +0.04(+0.51%)
Jun 20, 2017 8.259 8.284 8.175 8.200 12,029 -0.05(-0.61%)
Jun 19, 2017 8.343 8.343 8.167 8.251 22,799 -0.01(-0.10%)
Jun 16, 2017 8.142 8.335 7.974 8.259 98,394 +0.04(+0.51%)
Jun 15, 2017 8.183 8.318 8.083 8.217 24,581 -0.02(-0.20%)
Jun 14, 2017 8.318 8.318 8.024 8.234 18,738 +0.09(+1.06%)
Jun 13, 2017 7.997 8.198 7.955 8.147 37,234 +0.16(+1.99%)
Jun 12, 2017 7.729 7.997 7.729 7.988 36,952 +0.20(+2.58%)
Jun 09, 2017 7.771 7.821 7.741 7.787 16,616 +0.04(+0.54%)
Jun 08, 2017 7.712 7.779 7.637 7.745 9,377 +0.06(+0.76%)
Jun 07, 2017 7.680 7.754 7.649 7.687 8,509 -0.03(-0.43%)
Jun 06, 2017 7.620 7.745 7.536 7.720 18,661 +0.05(+0.66%)
Jun 05, 2017 7.687 7.804 7.503 7.670 16,590 -0.07(-0.87%)
Jun 02, 2017 7.955 7.997 7.485 7.737 55,930 -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.