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

Global Water Reso (NQ: GWRS )

12.92 +0.28 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 6.379 6.462 6.322 6.462 49,309 +0.08(+1.30%)
Oct 28, 2016 6.429 6.429 6.361 6.379 17,622 +0.04(+0.65%)
Oct 27, 2016 6.412 6.412 6.313 6.338 8,725 -0.06(-0.90%)
Oct 26, 2016 6.371 6.429 6.371 6.396 7,926 +0.01(+0.13%)
Oct 25, 2016 6.412 6.421 6.355 6.388 3,724 +0.00(+0.00%)
Oct 24, 2016 6.379 6.404 6.297 6.388 4,253 +0.00(+0.00%)
Oct 21, 2016 6.355 6.445 6.338 6.388 23,464 +0.03(+0.52%)
Oct 20, 2016 6.368 6.377 6.272 6.355 43,821 -0.06(-0.90%)
Oct 19, 2016 6.487 6.487 6.379 6.412 25,857 -0.02(-0.39%)
Oct 18, 2016 6.553 6.553 6.421 6.437 22,462 -0.01(-0.13%)
Oct 17, 2016 6.611 6.611 6.396 6.445 53,616 -0.03(-0.51%)
Oct 14, 2016 6.404 6.561 6.404 6.479 47,437 +0.10(+1.55%)
Oct 13, 2016 6.412 6.445 6.379 6.379 16,071 -0.03(-0.49%)
Oct 12, 2016 6.468 6.468 6.386 6.411 14,674 -0.01(-0.13%)
Oct 11, 2016 6.493 6.501 6.353 6.419 70,370 -0.11(-1.64%)
Oct 10, 2016 6.459 6.526 6.345 6.526 7,455 +0.17(+2.72%)
Oct 07, 2016 6.345 6.419 6.345 6.353 15,606 -0.01(-0.13%)
Oct 06, 2016 6.436 6.436 6.328 6.361 42,539 -0.09(-1.40%)
Oct 05, 2016 6.361 6.485 6.361 6.452 21,202 +0.14(+2.22%)
Oct 04, 2016 6.584 6.584 6.312 6.312 64,266 -0.24(-3.65%)
Oct 03, 2016 6.592 6.633 6.477 6.551 11,600 -0.05(-0.75%)
Sep 30, 2016 6.287 6.609 6.180 6.600 46,709 +0.32(+5.12%)
Sep 29, 2016 6.592 6.594 6.180 6.279 79,464 -0.28(-4.27%)
Sep 28, 2016 6.559 6.592 6.551 6.559 20,528 -0.02(-0.38%)
Sep 27, 2016 6.477 6.592 6.477 6.584 23,801 +0.07(+1.14%)
Sep 26, 2016 6.518 6.526 6.485 6.510 19,349 +0.01(+0.13%)
Sep 23, 2016 6.534 6.551 6.501 6.501 11,959 -0.09(-1.37%)
Sep 22, 2016 6.559 6.600 6.493 6.592 28,417 -0.02(-0.25%)
Sep 21, 2016 6.584 6.658 6.543 6.609 12,315 +0.00(+0.00%)
Sep 20, 2016 6.642 6.642 6.588 6.609 11,424 +0.01(+0.12%)
Sep 19, 2016 6.642 6.650 6.592 6.600 8,667 +0.02(+0.38%)
Sep 16, 2016 6.576 6.592 6.468 6.576 52,529 +0.02(+0.38%)
Sep 15, 2016 6.403 6.576 6.403 6.551 10,612 +0.08(+1.27%)
Sep 14, 2016 6.287 6.592 6.287 6.468 30,673 +0.17(+2.64%)
Sep 13, 2016 6.343 6.355 6.286 6.302 39,277 -0.12(-1.79%)
Sep 12, 2016 6.360 6.417 6.302 6.417 19,249 +0.10(+1.56%)
Sep 09, 2016 6.483 6.513 6.318 6.318 49,979 -0.16(-2.41%)
Sep 08, 2016 6.491 6.516 6.475 6.475 7,510 -0.03(-0.51%)
Sep 07, 2016 6.565 6.565 6.491 6.507 54,770 -0.02(-0.38%)
Sep 06, 2016 6.565 6.598 6.532 6.532 14,175 -0.02(-0.25%)
Sep 02, 2016 6.577 6.549 6.549 6.549 29,209 -0.02(-0.38%)
Sep 01, 2016 6.491 6.647 6.491 6.573 5,028 +0.02(+0.25%)
Aug 31, 2016 6.573 6.631 6.450 6.557 19,912 +0.00(+0.00%)
Aug 30, 2016 6.534 6.565 6.491 6.557 9,213 +0.07(+1.14%)
Aug 29, 2016 6.491 6.491 6.450 6.483 9,809 +0.01(+0.13%)
Aug 26, 2016 6.614 6.696 6.450 6.475 32,580 -0.10(-1.50%)
Aug 25, 2016 6.614 6.635 6.565 6.573 21,173 -0.08(-1.23%)
Aug 24, 2016 6.861 6.861 6.581 6.655 18,595 -0.19(-2.76%)
Aug 23, 2016 6.770 6.914 6.770 6.844 9,809 +0.09(+1.34%)
Aug 22, 2016 6.705 6.828 6.705 6.754 10,670 +0.01(+0.12%)
Aug 19, 2016 6.803 6.811 6.737 6.746 24,373 -0.04(-0.61%)
Aug 18, 2016 6.795 6.795 6.737 6.787 9,267 +0.02(+0.36%)
Aug 17, 2016 6.844 6.844 6.674 6.762 10,270 +0.20(+3.00%)
Aug 16, 2016 6.590 6.991 6.565 6.565 27,833 +0.00(+0.00%)
Aug 15, 2016 6.853 7.000 6.549 6.565 56,059 -0.27(-3.94%)
Aug 12, 2016 6.679 6.884 6.679 6.834 52,662 +0.20(+3.09%)
Aug 11, 2016 6.810 6.810 6.471 6.630 42,136 +0.15(+2.28%)
Aug 10, 2016 6.556 6.621 6.449 6.482 26,840 -0.02(-0.38%)
Aug 09, 2016 6.351 6.515 6.351 6.507 8,493 +0.16(+2.45%)
Aug 08, 2016 6.236 6.408 6.236 6.351 14,992 +0.07(+1.04%)
Aug 05, 2016 6.130 6.310 6.072 6.285 51,649 +0.16(+2.54%)
Aug 04, 2016 6.671 6.671 6.031 6.130 133,870 -0.57(-8.45%)
Aug 03, 2016 6.818 6.913 6.671 6.695 28,459 -0.15(-2.16%)
Aug 02, 2016 6.941 6.941 6.826 6.843 15,782 -0.09(-1.30%)
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.