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

Global Water Reso (NQ: GWRS )

12.27 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2019 11.25 11.43 11.20 11.35 39,527 +0.09(+0.80%)
Jul 30, 2019 10.98 11.43 10.95 11.26 40,651 +0.31(+2.87%)
Jul 29, 2019 10.91 11.20 10.76 10.95 30,245 +0.04(+0.33%)
Jul 26, 2019 10.59 11.03 10.59 10.91 18,398 +0.40(+3.84%)
Jul 25, 2019 10.76 10.77 10.47 10.51 13,864 -0.25(-2.33%)
Jul 24, 2019 10.89 10.97 10.72 10.76 20,654 -0.17(-1.56%)
Jul 23, 2019 10.86 11.06 10.70 10.93 18,123 +0.02(+0.16%)
Jul 22, 2019 10.91 11.03 10.47 10.91 24,105 -0.03(-0.25%)
Jul 19, 2019 11.00 11.15 10.82 10.94 20,182 -0.07(-0.65%)
Jul 18, 2019 10.77 11.11 10.59 11.01 41,518 -0.02(-0.16%)
Jul 17, 2019 10.30 11.15 10.07 11.03 648,611 +1.08(+10.81%)
Jul 16, 2019 9.865 9.964 9.865 9.955 120,420 +0.31(+3.20%)
Jul 15, 2019 9.557 9.646 9.543 9.646 71,737 +0.10(+1.03%)
Jul 12, 2019 9.521 9.619 9.521 9.548 17,098 -0.04(-0.37%)
Jul 11, 2019 9.530 9.682 9.512 9.584 45,715 +0.09(+0.94%)
Jul 10, 2019 9.360 9.575 9.360 9.494 28,970 +0.02(+0.19%)
Jul 09, 2019 9.261 9.485 9.261 9.476 23,222 +0.30(+3.32%)
Jul 08, 2019 9.172 9.297 9.154 9.172 15,141 +0.00(+0.00%)
Jul 05, 2019 9.190 9.342 9.083 9.172 14,416 +0.04(+0.49%)
Jul 03, 2019 9.387 9.387 9.109 9.127 6,705 -0.04(-0.49%)
Jul 02, 2019 9.091 9.179 9.074 9.172 26,424 +0.09(+0.99%)
Jul 01, 2019 9.306 9.306 9.083 9.083 27,742 -0.26(-2.78%)
Jun 28, 2019 9.002 9.387 9.002 9.342 244,180 +0.17(+1.85%)
Jun 27, 2019 8.993 9.172 8.984 9.172 23,166 +0.17(+1.89%)
Jun 26, 2019 9.136 9.136 8.886 9.002 47,762 -0.10(-1.08%)
Jun 25, 2019 9.118 9.127 9.015 9.100 18,904 -0.06(-0.68%)
Jun 24, 2019 9.342 9.342 9.100 9.163 18,187 -0.13(-1.44%)
Jun 21, 2019 9.190 9.351 9.074 9.297 36,543 +0.08(+0.87%)
Jun 20, 2019 9.360 9.525 9.194 9.217 13,252 -0.03(-0.29%)
Jun 19, 2019 9.476 9.494 9.244 9.244 20,606 -0.14(-1.53%)
Jun 18, 2019 9.414 9.469 9.235 9.387 7,126 +0.06(+0.67%)
Jun 17, 2019 9.494 9.566 9.244 9.324 32,603 -0.04(-0.48%)
Jun 14, 2019 9.208 9.447 9.154 9.369 20,450 +0.18(+1.95%)
Jun 13, 2019 9.127 9.315 9.083 9.190 21,876 +0.14(+1.52%)
Jun 12, 2019 9.008 9.052 8.932 9.052 14,003 +0.04(+0.50%)
Jun 11, 2019 8.883 9.052 8.883 9.008 20,363 +0.09(+1.00%)
Jun 10, 2019 8.793 9.052 8.793 8.918 18,772 +0.14(+1.63%)
Jun 07, 2019 8.767 8.784 8.749 8.775 12,321 +0.01(+0.10%)
Jun 06, 2019 8.775 8.784 8.664 8.767 13,904 +0.03(+0.31%)
Jun 05, 2019 8.767 8.784 8.615 8.740 14,848 -0.01(-0.10%)
Jun 04, 2019 8.704 8.784 8.681 8.749 12,478 +0.09(+1.03%)
Jun 03, 2019 8.508 8.775 8.436 8.659 26,423 +0.16(+1.89%)
May 31, 2019 8.615 8.624 8.445 8.499 16,242 -0.13(-1.55%)
May 30, 2019 8.463 8.668 8.463 8.633 30,883 +0.20(+2.33%)
May 29, 2019 8.534 8.615 8.418 8.436 51,186 -0.12(-1.46%)
May 28, 2019 8.606 8.713 8.526 8.561 44,714 -0.10(-1.13%)
May 24, 2019 8.686 8.775 8.534 8.659 24,643 +0.04(+0.41%)
May 23, 2019 8.633 8.748 8.570 8.624 9,965 -0.01(-0.10%)
May 22, 2019 8.704 8.784 8.588 8.633 16,865 -0.04(-0.51%)
May 21, 2019 8.588 8.695 8.570 8.677 21,252 +0.13(+1.57%)
May 20, 2019 8.579 8.722 8.526 8.543 29,207 -0.04(-0.42%)
May 17, 2019 8.463 8.677 8.441 8.579 106,415 +0.06(+0.73%)
May 16, 2019 8.517 8.677 8.481 8.517 7,362 +0.02(+0.25%)
May 15, 2019 8.549 8.647 8.449 8.495 9,461 -0.15(-1.75%)
May 14, 2019 8.388 8.647 8.380 8.647 6,826 +0.26(+3.08%)
May 13, 2019 8.495 8.513 8.380 8.388 12,239 -0.16(-1.93%)
May 10, 2019 8.420 8.656 8.365 8.553 24,031 +0.10(+1.21%)
May 09, 2019 8.486 8.540 8.282 8.451 12,321 -0.07(-0.84%)
May 08, 2019 8.647 8.647 8.504 8.522 7,010 -0.04(-0.42%)
May 07, 2019 8.567 8.656 8.522 8.558 6,922 +0.01(+0.10%)
May 06, 2019 8.549 8.638 8.504 8.549 14,294 -0.09(-1.03%)
May 03, 2019 8.656 8.656 8.549 8.638 9,433 +0.03(+0.31%)
May 02, 2019 8.647 8.656 8.567 8.611 7,817 +0.01(+0.10%)
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.