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 (%)
Sep 28, 2018 9.420 9.604 9.141 9.254 59,276 -0.10(-1.12%)
Sep 27, 2018 9.123 9.377 8.879 9.359 69,622 +0.24(+2.59%)
Sep 26, 2018 9.263 9.263 9.041 9.123 21,273 -0.10(-1.14%)
Sep 25, 2018 9.184 9.336 9.176 9.228 28,939 +0.09(+0.96%)
Sep 24, 2018 8.826 9.359 8.826 9.141 99,915 +0.37(+4.18%)
Sep 21, 2018 8.809 8.957 8.774 8.774 83,536 -0.08(-0.89%)
Sep 20, 2018 8.835 8.957 8.782 8.852 22,317 -0.01(-0.10%)
Sep 19, 2018 8.896 8.948 8.844 8.861 12,387 -0.02(-0.20%)
Sep 18, 2018 8.887 8.896 8.820 8.879 12,980 +0.05(+0.59%)
Sep 17, 2018 8.856 8.856 8.782 8.826 14,322 +0.05(+0.60%)
Sep 14, 2018 8.905 8.905 8.774 8.774 8,353 -0.03(-0.40%)
Sep 13, 2018 8.791 8.844 8.761 8.809 7,996 +0.09(+1.04%)
Sep 12, 2018 8.814 8.823 8.718 8.718 9,241 -0.04(-0.50%)
Sep 11, 2018 8.753 8.884 8.640 8.762 7,221 +0.04(+0.50%)
Sep 10, 2018 8.788 8.788 8.663 8.718 6,327 -0.02(-0.20%)
Sep 07, 2018 8.657 8.779 8.631 8.735 14,911 +0.10(+1.11%)
Sep 06, 2018 8.718 8.718 8.600 8.640 4,504 -0.01(-0.10%)
Sep 05, 2018 8.718 8.718 8.606 8.648 7,898 -0.05(-0.60%)
Sep 04, 2018 8.552 8.701 8.552 8.701 9,811 +0.11(+1.32%)
Aug 31, 2018 8.587 8.587 8.587 0 +0.08(+0.92%)
Aug 30, 2018 8.579 8.579 8.448 8.509 15,497 -0.03(-0.41%)
Aug 29, 2018 8.500 8.579 8.422 8.544 17,243 +0.09(+1.03%)
Aug 28, 2018 8.413 8.509 8.389 8.457 22,978 +0.10(+1.15%)
Aug 27, 2018 8.326 8.509 8.326 8.361 108,362 -0.31(-3.52%)
Aug 24, 2018 8.884 8.884 8.648 8.666 20,188 -0.17(-1.88%)
Aug 23, 2018 8.927 8.927 8.805 8.831 6,593 -0.05(-0.59%)
Aug 22, 2018 8.814 9.041 8.814 8.884 15,378 +0.02(+0.20%)
Aug 21, 2018 8.718 8.945 8.718 8.866 14,926 +0.07(+0.79%)
Aug 20, 2018 8.718 8.805 8.718 8.797 9,367 +0.05(+0.60%)
Aug 17, 2018 8.762 8.858 8.518 8.744 6,538 -0.03(-0.40%)
Aug 16, 2018 8.483 8.779 8.474 8.779 7,867 +0.11(+1.31%)
Aug 15, 2018 8.814 9.154 8.661 8.666 15,481 -0.29(-3.27%)
Aug 14, 2018 8.541 8.959 8.350 8.959 45,406 +0.49(+5.75%)
Aug 13, 2018 8.455 8.541 8.359 8.472 13,384 +0.08(+0.93%)
Aug 10, 2018 8.350 8.507 8.289 8.394 18,854 +0.04(+0.52%)
Aug 09, 2018 8.350 8.350 8.263 8.350 24,852 +0.00(+0.00%)
Aug 08, 2018 8.263 8.350 8.246 8.350 5,626 +0.01(+0.10%)
Aug 07, 2018 8.246 8.350 8.211 8.341 11,093 +0.11(+1.37%)
Aug 06, 2018 8.159 8.333 8.159 8.228 16,998 -0.07(-0.84%)
Aug 03, 2018 8.507 8.507 8.259 8.298 9,082 -0.07(-0.83%)
Aug 02, 2018 8.385 8.507 8.315 8.368 22,585 +0.04(+0.52%)
Aug 01, 2018 8.272 8.324 8.150 8.324 6,500 +0.07(+0.84%)
Jul 31, 2018 8.176 8.394 8.168 8.254 34,815 +0.01(+0.11%)
Jul 30, 2018 8.228 8.263 8.154 8.246 31,691 +0.08(+0.96%)
Jul 27, 2018 8.263 8.289 8.167 8.167 18,624 -0.10(-1.26%)
Jul 26, 2018 8.272 8.376 8.107 8.272 17,860 +0.04(+0.53%)
Jul 25, 2018 8.263 8.307 8.089 8.228 19,461 -0.02(-0.21%)
Jul 24, 2018 8.326 8.394 8.185 8.246 10,651 -0.09(-1.04%)
Jul 23, 2018 8.263 8.350 8.254 8.333 17,378 +0.03(+0.42%)
Jul 20, 2018 8.263 8.410 8.228 8.298 32,991 +0.03(+0.32%)
Jul 19, 2018 8.150 8.337 8.080 8.272 25,422 +0.03(+0.32%)
Jul 18, 2018 8.063 8.307 8.037 8.246 311,938 +0.13(+1.61%)
Jul 17, 2018 8.194 8.571 8.107 8.115 33,185 -0.03(-0.43%)
Jul 16, 2018 8.194 8.194 8.124 8.150 3,163 -0.03(-0.43%)
Jul 13, 2018 8.263 8.263 8.167 8.185 3,742 -0.11(-1.33%)
Jul 12, 2018 8.408 8.408 8.281 8.295 4,096 +0.03(+0.42%)
Jul 11, 2018 8.624 8.624 8.260 8.260 4,468 -0.07(-0.83%)
Jul 10, 2018 8.578 8.578 8.269 8.329 13,408 -0.12(-1.44%)
Jul 09, 2018 8.538 8.538 8.347 8.451 25,529 +0.03(+0.31%)
Jul 06, 2018 8.390 8.555 8.356 8.425 11,214 +0.03(+0.41%)
Jul 05, 2018 8.390 8.225 8.390 13,103 +0.04(+0.52%)
Jul 03, 2018 8.347 8.347 8.347 0 +0.13(+1.58%)
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.