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

Global Water Reso (NQ: GWRS )

12.30 -0.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2016 7.134 7.200 6.926 7.001 13,601 -0.07(-0.94%)
Nov 29, 2016 6.728 7.233 6.661 7.067 60,704 +0.28(+4.15%)
Nov 28, 2016 6.711 6.835 6.711 6.786 25,241 +0.02(+0.37%)
Nov 25, 2016 6.885 6.885 6.628 6.761 37,462 -0.09(-1.33%)
Nov 23, 2016 6.852 6.852 6.852 0 +0.11(+1.60%)
Nov 22, 2016 6.686 6.786 6.628 6.744 18,470 +0.02(+0.37%)
Nov 21, 2016 6.852 6.884 6.670 6.719 35,444 -0.06(-0.86%)
Nov 18, 2016 6.686 6.827 6.587 6.777 34,373 +0.13(+1.99%)
Nov 17, 2016 6.504 6.686 6.504 6.645 77,249 +0.12(+1.91%)
Nov 16, 2016 6.371 6.529 6.355 6.520 72,170 +0.07(+1.03%)
Nov 15, 2016 6.388 6.462 6.388 6.454 12,847 -0.01(-0.13%)
Nov 14, 2016 6.504 6.504 6.346 6.462 31,794 -0.02(-0.36%)
Nov 11, 2016 6.461 6.486 6.362 6.486 58,140 +0.05(+0.77%)
Nov 10, 2016 6.486 6.486 6.337 6.436 71,508 -0.02(-0.38%)
Nov 09, 2016 6.395 6.469 6.337 6.461 44,247 +0.02(+0.26%)
Nov 08, 2016 6.461 6.461 6.403 6.444 23,355 +0.01(+0.13%)
Nov 07, 2016 6.378 6.461 6.337 6.436 46,976 +0.13(+2.10%)
Nov 04, 2016 6.246 6.436 6.246 6.304 35,377 +0.03(+0.53%)
Nov 03, 2016 6.320 6.403 6.246 6.271 27,612 -0.12(-1.81%)
Nov 02, 2016 6.362 6.444 6.337 6.386 23,797 -0.03(-0.51%)
Nov 01, 2016 6.420 6.444 6.395 6.420 18,506 -0.04(-0.64%)
Oct 31, 2016 6.378 6.461 6.320 6.461 49,318 +0.08(+1.30%)
Oct 28, 2016 6.428 6.428 6.360 6.378 17,625 +0.04(+0.65%)
Oct 27, 2016 6.411 6.411 6.312 6.337 8,726 -0.06(-0.90%)
Oct 26, 2016 6.370 6.428 6.370 6.395 7,927 +0.01(+0.13%)
Oct 25, 2016 6.411 6.420 6.353 6.386 3,725 +0.00(+0.00%)
Oct 24, 2016 6.378 6.403 6.296 6.386 4,254 +0.00(+0.00%)
Oct 21, 2016 6.353 6.444 6.337 6.386 23,469 +0.03(+0.52%)
Oct 20, 2016 6.367 6.376 6.271 6.353 43,829 -0.06(-0.90%)
Oct 19, 2016 6.486 6.486 6.378 6.411 25,861 -0.02(-0.39%)
Oct 18, 2016 6.552 6.552 6.420 6.436 22,466 -0.01(-0.13%)
Oct 17, 2016 6.610 6.610 6.395 6.444 53,626 -0.03(-0.51%)
Oct 14, 2016 6.403 6.560 6.403 6.477 47,446 +0.10(+1.55%)
Oct 13, 2016 6.411 6.444 6.378 6.378 16,074 -0.03(-0.49%)
Oct 12, 2016 6.467 6.467 6.385 6.410 14,677 -0.01(-0.13%)
Oct 11, 2016 6.492 6.500 6.352 6.418 70,383 -0.11(-1.64%)
Oct 10, 2016 6.458 6.525 6.344 6.525 7,456 +0.17(+2.72%)
Oct 07, 2016 6.344 6.418 6.344 6.352 15,609 -0.01(-0.13%)
Oct 06, 2016 6.434 6.434 6.327 6.360 42,547 -0.09(-1.40%)
Oct 05, 2016 6.360 6.484 6.360 6.451 21,206 +0.14(+2.22%)
Oct 04, 2016 6.583 6.583 6.311 6.311 64,278 -0.24(-3.65%)
Oct 03, 2016 6.591 6.632 6.476 6.550 11,602 -0.05(-0.75%)
Sep 30, 2016 6.286 6.607 6.179 6.599 46,718 +0.32(+5.12%)
Sep 29, 2016 6.591 6.593 6.179 6.278 79,478 -0.28(-4.27%)
Sep 28, 2016 6.558 6.591 6.550 6.558 20,532 -0.02(-0.38%)
Sep 27, 2016 6.476 6.591 6.476 6.583 23,806 +0.07(+1.14%)
Sep 26, 2016 6.517 6.525 6.484 6.508 19,352 +0.01(+0.13%)
Sep 23, 2016 6.533 6.550 6.500 6.500 11,962 -0.09(-1.38%)
Sep 22, 2016 6.558 6.599 6.492 6.591 28,422 -0.02(-0.25%)
Sep 21, 2016 6.583 6.657 6.541 6.607 12,317 +0.00(+0.00%)
Sep 20, 2016 6.640 6.640 6.587 6.607 11,426 +0.01(+0.12%)
Sep 19, 2016 6.640 6.649 6.591 6.599 8,668 +0.02(+0.38%)
Sep 16, 2016 6.574 6.591 6.467 6.574 52,539 +0.02(+0.38%)
Sep 15, 2016 6.401 6.574 6.401 6.550 10,614 +0.08(+1.27%)
Sep 14, 2016 6.286 6.591 6.286 6.467 30,678 +0.17(+2.64%)
Sep 13, 2016 6.342 6.354 6.284 6.301 39,284 -0.12(-1.79%)
Sep 12, 2016 6.358 6.416 6.301 6.416 19,252 +0.10(+1.56%)
Sep 09, 2016 6.482 6.512 6.317 6.317 49,988 -0.16(-2.41%)
Sep 08, 2016 6.490 6.514 6.473 6.473 7,511 -0.03(-0.51%)
Sep 07, 2016 6.564 6.564 6.490 6.506 54,780 -0.02(-0.38%)
Sep 06, 2016 6.564 6.597 6.531 6.531 14,177 -0.02(-0.25%)
Sep 02, 2016 6.576 6.547 6.547 6.547 29,215 -0.02(-0.38%)
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.