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 UNCHANGED
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 (%)
Sep 30, 2020 10.21 10.21 9.884 9.930 10,080 -0.20(-2.00%)
Sep 29, 2020 10.09 10.27 9.902 10.13 6,628 +0.06(+0.55%)
Sep 28, 2020 10.13 10.15 9.829 10.08 13,509 +0.10(+1.02%)
Sep 25, 2020 9.496 10.16 9.496 9.976 24,100 +0.35(+3.64%)
Sep 24, 2020 9.902 9.902 9.607 9.626 10,900 -0.10(-1.04%)
Sep 23, 2020 9.998 10.00 9.598 9.727 28,266 -0.36(-3.56%)
Sep 22, 2020 9.939 10.11 9.819 10.09 13,731 +0.18(+1.77%)
Sep 21, 2020 10.14 10.31 9.856 9.911 83,566 -0.40(-3.84%)
Sep 18, 2020 10.42 10.42 10.13 10.31 59,817 -0.03(-0.27%)
Sep 17, 2020 10.34 10.50 10.12 10.34 9,614 -0.04(-0.35%)
Sep 16, 2020 10.47 10.53 10.36 10.37 18,380 -0.06(-0.62%)
Sep 15, 2020 10.49 10.56 10.43 10.44 6,866 +0.04(+0.39%)
Sep 14, 2020 10.34 10.44 10.25 10.40 17,315 +0.18(+1.80%)
Sep 11, 2020 10.27 10.29 10.19 10.21 14,034 +0.03(+0.27%)
Sep 10, 2020 10.39 10.39 10.14 10.18 14,040 -0.20(-1.95%)
Sep 09, 2020 10.27 10.45 10.24 10.39 17,452 +0.08(+0.80%)
Sep 08, 2020 10.11 10.36 10.11 10.30 32,176 -0.06(-0.53%)
Sep 04, 2020 10.34 10.43 10.11 10.36 21,432 +0.16(+1.53%)
Sep 03, 2020 10.39 10.39 10.10 10.20 22,146 -0.26(-2.46%)
Sep 02, 2020 10.28 10.46 10.11 10.46 42,993 +0.35(+3.45%)
Sep 01, 2020 10.10 10.11 9.973 10.11 42,922 -0.05(-0.45%)
Aug 31, 2020 10.16 10.40 10.03 10.16 29,796 -0.05(-0.45%)
Aug 28, 2020 10.24 10.31 10.11 10.20 18,929 +0.05(+0.45%)
Aug 27, 2020 10.27 10.41 10.11 10.16 11,631 -0.05(-0.45%)
Aug 26, 2020 10.26 10.41 10.15 10.20 12,955 +0.00(+0.00%)
Aug 25, 2020 10.25 10.54 10.20 10.20 12,537 +0.00(+0.00%)
Aug 24, 2020 10.39 10.43 10.19 10.20 18,318 -0.13(-1.24%)
Aug 21, 2020 10.54 10.59 10.16 10.33 56,572 -0.28(-2.60%)
Aug 20, 2020 10.70 10.79 10.54 10.61 9,280 -0.19(-1.79%)
Aug 19, 2020 10.97 11.03 10.80 10.80 19,802 -0.23(-2.08%)
Aug 18, 2020 11.07 11.07 10.80 11.03 11,161 +0.00(+0.00%)
Aug 17, 2020 11.03 11.19 10.88 11.03 19,141 +0.01(+0.08%)
Aug 14, 2020 10.92 11.02 10.71 11.02 15,774 +0.01(+0.12%)
Aug 13, 2020 10.70 11.01 10.64 11.01 15,904 +0.37(+3.45%)
Aug 12, 2020 10.55 10.82 10.53 10.64 78,673 +0.11(+1.04%)
Aug 11, 2020 10.80 10.80 10.43 10.53 18,697 -0.08(-0.78%)
Aug 10, 2020 10.38 10.71 9.632 10.61 25,925 +0.23(+2.21%)
Aug 07, 2020 9.861 10.38 9.861 10.38 28,779 +0.50(+5.01%)
Aug 06, 2020 9.981 9.981 9.412 9.889 17,776 +0.00(+0.00%)
Aug 05, 2020 9.806 9.889 9.632 9.889 24,967 +0.07(+0.75%)
Aug 04, 2020 9.623 9.815 9.499 9.815 23,139 +0.11(+1.13%)
Aug 03, 2020 9.659 9.705 9.403 9.705 25,260 +0.17(+1.83%)
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%)
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.