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

Global Water Reso (NQ: GWRS )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2019 8.537 8.670 8.493 8.511 19,061 +0.02(+0.21%)
Jan 30, 2019 8.484 8.537 8.422 8.493 15,263 +0.10(+1.16%)
Jan 29, 2019 8.254 8.440 8.219 8.396 18,875 +0.16(+1.93%)
Jan 28, 2019 8.166 8.307 8.166 8.237 15,996 -0.04(-0.43%)
Jan 25, 2019 8.254 8.334 8.131 8.272 29,646 +0.07(+0.86%)
Jan 24, 2019 8.610 8.610 8.139 8.201 26,176 -0.33(-3.83%)
Jan 23, 2019 8.413 8.625 8.413 8.528 12,003 +0.11(+1.26%)
Jan 22, 2019 8.396 8.617 8.396 8.422 11,795 -0.11(-1.35%)
Jan 18, 2019 8.758 8.811 8.528 8.537 25,459 -0.24(-2.72%)
Jan 17, 2019 8.661 8.838 8.661 8.776 13,327 +0.14(+1.64%)
Jan 16, 2019 8.678 8.838 8.581 8.634 23,583 -0.08(-0.87%)
Jan 15, 2019 8.569 8.737 8.569 8.710 29,641 +0.23(+2.70%)
Jan 14, 2019 8.666 8.684 8.472 8.481 28,706 -0.19(-2.14%)
Jan 11, 2019 8.666 8.772 8.640 8.666 20,190 -0.05(-0.61%)
Jan 10, 2019 8.613 8.772 8.543 8.719 23,744 +0.05(+0.61%)
Jan 09, 2019 8.860 8.904 8.605 8.666 25,015 -0.19(-2.19%)
Jan 08, 2019 9.045 9.115 8.851 8.860 13,360 -0.15(-1.62%)
Jan 07, 2019 8.984 9.107 8.869 9.006 16,265 +0.03(+0.34%)
Jan 04, 2019 8.984 9.019 8.878 8.975 18,148 +0.08(+0.89%)
Jan 03, 2019 9.001 9.001 8.860 8.896 11,554 -0.11(-1.18%)
Jan 02, 2019 8.860 9.054 8.860 9.001 45,451 +0.06(+0.69%)
Dec 31, 2018 9.028 9.195 8.922 8.940 24,954 -0.11(-1.17%)
Dec 28, 2018 9.019 9.107 8.913 9.045 21,097 +0.04(+0.49%)
Dec 27, 2018 8.851 9.037 8.834 9.001 51,536 +0.11(+1.19%)
Dec 26, 2018 8.825 8.948 8.693 8.896 26,800 +0.03(+0.30%)
Dec 24, 2018 8.851 8.948 8.790 8.869 17,467 -0.05(-0.59%)
Dec 21, 2018 8.878 9.072 8.772 8.922 73,160 +0.03(+0.30%)
Dec 20, 2018 8.940 9.028 8.772 8.896 55,269 +0.02(+0.20%)
Dec 19, 2018 8.843 8.984 8.708 8.878 32,969 +0.10(+1.10%)
Dec 18, 2018 8.922 9.072 8.737 8.781 55,159 -0.10(-1.09%)
Dec 17, 2018 9.001 9.363 8.869 8.878 72,351 -0.15(-1.66%)
Dec 14, 2018 9.072 9.222 8.966 9.028 28,016 -0.09(-0.97%)
Dec 13, 2018 9.010 9.248 9.010 9.116 30,628 +0.12(+1.31%)
Dec 12, 2018 8.778 8.998 8.629 8.998 16,452 +0.23(+2.61%)
Dec 11, 2018 8.822 8.980 8.576 8.769 11,314 -0.05(-0.60%)
Dec 10, 2018 8.848 9.007 8.681 8.822 68,430 -0.11(-1.18%)
Dec 07, 2018 8.998 9.086 8.844 8.928 21,715 -0.02(-0.20%)
Dec 06, 2018 8.778 9.016 8.743 8.945 37,685 +0.15(+1.70%)
Dec 04, 2018 9.051 9.112 8.796 8.796 20,919 -0.21(-2.34%)
Dec 03, 2018 8.980 9.173 8.826 9.007 19,381 +0.06(+0.69%)
Nov 30, 2018 8.963 9.279 8.822 8.945 32,288 -0.02(-0.20%)
Nov 29, 2018 8.778 9.042 8.778 8.963 23,001 -0.01(-0.10%)
Nov 28, 2018 9.323 9.605 8.725 8.972 74,626 +0.07(+0.79%)
Nov 27, 2018 8.884 9.024 8.831 8.901 19,453 +0.00(+0.00%)
Nov 26, 2018 8.945 9.060 8.813 8.901 28,880 -0.04(-0.49%)
Nov 23, 2018 8.672 8.945 8.672 8.945 18,759 +0.13(+1.50%)
Nov 21, 2018 8.813 8.813 8.813 0 +0.24(+2.77%)
Nov 20, 2018 8.813 8.919 8.567 8.576 42,392 -0.38(-4.22%)
Nov 19, 2018 8.928 9.082 8.928 8.954 28,206 -0.04(-0.49%)
Nov 16, 2018 9.200 9.359 8.936 8.998 21,601 -0.21(-2.29%)
Nov 15, 2018 9.398 9.458 9.156 9.209 21,493 -0.04(-0.38%)
Nov 14, 2018 9.271 9.473 9.218 9.244 27,658 +0.01(+0.10%)
Nov 13, 2018 9.306 9.578 9.183 9.235 64,779 -0.12(-1.28%)
Nov 12, 2018 9.434 9.548 9.215 9.355 57,648 -0.18(-1.84%)
Nov 09, 2018 9.724 9.724 9.461 9.531 23,814 -0.19(-1.99%)
Nov 08, 2018 9.803 9.803 9.680 9.724 14,841 -0.07(-0.72%)
Nov 07, 2018 10.09 10.09 9.522 9.794 24,198 +0.07(+0.72%)
Nov 06, 2018 9.654 9.777 9.575 9.724 21,493 +0.04(+0.45%)
Nov 05, 2018 9.996 10.01 9.601 9.680 46,403 -0.25(-2.56%)
Nov 02, 2018 10.07 10.19 9.935 9.935 40,108 -0.05(-0.53%)
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.