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

Global Water Reso (NQ: GWRS )

12.90 +0.07 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 9.898 10.13 9.606 9.834 31,355 -0.19(-1.92%)
Apr 29, 2020 9.587 10.23 9.386 10.03 38,272 +0.67(+7.14%)
Apr 28, 2020 9.752 9.752 9.285 9.359 247,913 -0.11(-1.16%)
Apr 27, 2020 9.459 9.587 9.413 9.468 24,785 +0.12(+1.27%)
Apr 24, 2020 9.285 9.596 9.277 9.349 21,753 +0.02(+0.20%)
Apr 23, 2020 9.203 9.548 9.185 9.331 37,546 +0.07(+0.79%)
Apr 22, 2020 9.404 9.468 9.194 9.258 21,179 -0.05(-0.59%)
Apr 21, 2020 9.176 9.468 9.093 9.313 21,824 -0.06(-0.68%)
Apr 20, 2020 9.386 9.541 9.066 9.377 64,345 -0.12(-1.25%)
Apr 17, 2020 9.532 9.532 9.258 9.496 28,093 +0.17(+1.86%)
Apr 16, 2020 9.596 9.734 9.176 9.322 46,944 -0.28(-2.95%)
Apr 15, 2020 9.825 9.825 9.294 9.606 42,241 -0.46(-4.60%)
Apr 14, 2020 9.557 10.31 9.557 10.07 30,835 +0.78(+8.35%)
Apr 13, 2020 10.69 10.69 9.128 9.292 73,593 -1.41(-13.14%)
Apr 09, 2020 9.548 11.27 9.425 10.70 94,761 +1.37(+14.68%)
Apr 08, 2020 9.274 9.534 9.046 9.329 32,292 +0.16(+1.69%)
Apr 07, 2020 9.402 9.402 9.037 9.174 57,578 -0.25(-2.62%)
Apr 06, 2020 9.082 9.694 9.082 9.420 70,639 +0.53(+5.95%)
Apr 03, 2020 9.101 9.347 8.672 8.891 28,483 -0.34(-3.66%)
Apr 02, 2020 8.754 9.329 8.754 9.229 25,613 +0.39(+4.44%)
Apr 01, 2020 8.964 9.234 8.297 8.836 69,000 -0.47(-5.00%)
Mar 31, 2020 9.192 9.356 8.804 9.302 50,193 +0.05(+0.59%)
Mar 30, 2020 9.028 9.612 8.930 9.247 22,100 +0.33(+3.68%)
Mar 27, 2020 9.119 9.384 8.918 8.918 36,151 -0.29(-3.17%)
Mar 26, 2020 9.119 9.475 9.110 9.210 47,000 +0.04(+0.40%)
Mar 25, 2020 9.402 9.475 8.708 9.174 31,834 -0.29(-3.09%)
Mar 24, 2020 8.955 9.466 8.673 9.466 56,363 +0.82(+9.50%)
Mar 23, 2020 9.201 9.201 7.960 8.644 58,299 -0.61(-6.61%)
Mar 20, 2020 9.247 9.334 8.635 9.256 80,191 +0.00(+0.00%)
Mar 19, 2020 8.635 9.456 8.626 9.256 42,937 +0.70(+8.22%)
Mar 18, 2020 9.265 9.356 7.768 8.553 64,627 -1.08(-11.18%)
Mar 17, 2020 8.927 10.10 8.745 9.630 65,063 +0.49(+5.39%)
Mar 16, 2020 9.156 9.562 9.020 9.137 46,054 -1.04(-10.19%)
Mar 13, 2020 9.564 10.17 9.008 10.17 57,858 +1.06(+11.59%)
Mar 12, 2020 9.455 9.874 9.017 9.118 120,565 -0.99(-9.82%)
Mar 11, 2020 10.88 10.91 9.874 10.11 42,663 -1.00(-9.02%)
Mar 10, 2020 10.72 11.19 10.25 11.11 67,695 +0.66(+6.36%)
Mar 09, 2020 10.47 10.82 10.38 10.45 68,181 -0.60(-5.44%)
Mar 06, 2020 11.39 11.48 10.88 11.05 27,886 -0.46(-3.96%)
Mar 05, 2020 11.46 11.84 11.25 11.50 55,293 -0.28(-2.40%)
Mar 04, 2020 10.87 11.79 10.87 11.79 46,228 +0.92(+8.47%)
Mar 03, 2020 11.39 11.63 10.74 10.87 40,581 -0.45(-3.95%)
Mar 02, 2020 11.24 11.31 10.93 11.31 32,237 +0.43(+3.93%)
Feb 28, 2020 11.36 11.60 10.76 10.88 43,805 -0.48(-4.25%)
Feb 27, 2020 11.65 11.77 11.36 11.37 49,638 -0.38(-3.26%)
Feb 26, 2020 11.63 11.95 11.48 11.75 25,222 +0.08(+0.70%)
Feb 25, 2020 12.53 12.62 11.39 11.67 81,158 -0.85(-6.77%)
Feb 24, 2020 12.67 12.70 12.32 12.52 45,203 -0.21(-1.65%)
Feb 21, 2020 12.75 12.87 12.53 12.72 51,710 +0.10(+0.79%)
Feb 20, 2020 12.50 12.75 12.50 12.62 40,297 +0.07(+0.58%)
Feb 19, 2020 12.52 12.73 12.35 12.55 21,372 -0.01(-0.07%)
Feb 18, 2020 12.82 12.91 12.31 12.56 32,860 -0.18(-1.43%)
Feb 14, 2020 12.78 12.89 12.74 12.74 16,029 +0.07(+0.58%)
Feb 13, 2020 12.24 12.67 12.24 12.67 21,518 +0.48(+3.91%)
Feb 12, 2020 12.57 12.64 11.88 12.19 70,370 -0.28(-2.26%)
Feb 11, 2020 12.30 12.60 12.23 12.47 36,028 +0.26(+2.16%)
Feb 10, 2020 12.09 12.24 12.09 12.21 18,685 +0.12(+0.98%)
Feb 07, 2020 12.27 12.27 12.00 12.09 15,178 -0.12(-0.97%)
Feb 06, 2020 12.16 12.43 12.16 12.21 24,291 +0.05(+0.45%)
Feb 05, 2020 11.64 12.63 11.58 12.16 94,274 +0.52(+4.45%)
Feb 04, 2020 11.64 11.77 11.62 11.64 68,979 +0.00(+0.00%)
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.