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

Global Water Reso (NQ: GWRS )

13.04 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2017 8.325 8.436 8.180 8.265 44,494 -0.06(-0.72%)
Nov 29, 2017 8.171 8.308 8.171 8.325 21,463 +0.03(+0.31%)
Nov 28, 2017 8.291 8.308 8.189 8.300 12,066 +0.07(+0.83%)
Nov 27, 2017 8.256 8.325 8.189 8.231 16,435 -0.06(-0.72%)
Nov 24, 2017 8.325 8.325 8.248 8.291 3,101 +0.07(+0.83%)
Nov 22, 2017 8.291 8.295 8.214 8.223 17,386 -0.09(-1.13%)
Nov 21, 2017 8.368 8.368 8.283 8.317 13,002 -0.11(-1.32%)
Nov 20, 2017 8.342 8.428 8.308 8.428 13,454 +0.06(+0.71%)
Nov 17, 2017 8.325 8.411 8.316 8.368 7,191 -0.02(-0.20%)
Nov 16, 2017 8.304 8.470 8.304 8.385 8,336 +0.04(+0.51%)
Nov 15, 2017 8.428 8.428 8.306 8.342 9,699 -0.05(-0.58%)
Nov 14, 2017 8.416 8.510 8.348 8.391 10,292 +0.03(+0.31%)
Nov 13, 2017 8.365 8.476 8.188 8.365 13,842 +0.05(+0.61%)
Nov 10, 2017 8.306 8.519 8.306 8.314 30,369 +0.06(+0.72%)
Nov 09, 2017 7.948 8.289 7.931 8.255 32,069 +0.23(+2.87%)
Nov 08, 2017 7.991 8.093 7.991 8.025 25,799 +0.02(+0.21%)
Nov 07, 2017 8.033 8.080 7.966 8.008 21,225 +0.00(+0.00%)
Nov 06, 2017 7.999 8.016 7.999 8.008 7,867 -0.01(-0.11%)
Nov 03, 2017 8.008 8.016 8.007 8.016 27,364 -0.07(-0.84%)
Nov 02, 2017 8.084 8.086 7.999 8.084 17,105 +0.07(+0.85%)
Nov 01, 2017 8.101 8.101 7.975 8.016 23,768 +0.00(+0.00%)
Oct 31, 2017 8.101 8.101 7.939 8.016 35,681 -0.01(-0.11%)
Oct 30, 2017 8.001 8.050 8.001 8.025 10,286 -0.03(-0.42%)
Oct 27, 2017 8.008 8.135 7.973 8.059 17,231 -0.01(-0.11%)
Oct 26, 2017 8.110 8.127 8.025 8.067 11,316 +0.00(+0.00%)
Oct 25, 2017 8.016 8.101 8.016 8.067 9,473 +0.06(+0.74%)
Oct 24, 2017 8.135 8.152 8.008 8.008 19,724 -0.12(-1.47%)
Oct 23, 2017 8.127 8.208 8.093 8.127 7,341 -0.03(-0.42%)
Oct 20, 2017 8.221 8.221 8.084 8.161 22,388 -0.04(-0.52%)
Oct 19, 2017 8.170 8.221 8.152 8.203 4,159 -0.01(-0.10%)
Oct 18, 2017 8.246 8.263 8.152 8.212 6,936 -0.05(-0.62%)
Oct 17, 2017 8.306 8.306 8.186 8.263 9,346 +0.00(+0.00%)
Oct 16, 2017 8.238 8.306 8.152 8.263 15,760 +0.10(+1.18%)
Oct 13, 2017 8.286 8.286 8.167 8.167 21,659 -0.06(-0.72%)
Oct 12, 2017 8.192 8.260 8.150 8.226 16,519 +0.03(+0.41%)
Oct 11, 2017 8.107 8.218 8.107 8.192 14,806 +0.02(+0.21%)
Oct 10, 2017 8.184 8.201 8.133 8.175 44,524 +0.06(+0.73%)
Oct 09, 2017 8.167 8.167 8.107 8.116 9,358 +0.00(+0.00%)
Oct 06, 2017 8.070 8.141 8.065 8.116 8,887 +0.02(+0.21%)
Oct 05, 2017 8.133 8.133 8.056 8.099 11,019 +0.01(+0.11%)
Oct 04, 2017 8.133 8.175 8.082 8.090 9,920 -0.05(-0.63%)
Oct 03, 2017 8.192 8.192 7.988 8.141 15,258 -0.01(-0.10%)
Oct 02, 2017 8.005 8.158 7.980 8.150 12,006 +0.14(+1.80%)
Sep 29, 2017 8.133 8.175 7.997 8.005 35,210 -0.07(-0.84%)
Sep 28, 2017 8.218 8.218 8.039 8.073 22,472 -0.12(-1.45%)
Sep 27, 2017 8.260 8.277 8.073 8.192 34,618 +0.01(+0.10%)
Sep 26, 2017 8.252 8.252 8.148 8.184 17,375 -0.01(-0.10%)
Sep 25, 2017 8.073 8.201 8.048 8.192 32,167 +0.13(+1.58%)
Sep 22, 2017 8.141 8.252 8.065 8.065 20,330 -0.13(-1.56%)
Sep 21, 2017 8.311 8.345 8.039 8.192 18,374 -0.06(-0.72%)
Sep 20, 2017 8.430 8.430 8.235 8.252 10,551 +0.03(+0.41%)
Sep 19, 2017 8.320 8.320 8.038 8.218 27,504 +0.08(+0.94%)
Sep 18, 2017 8.005 8.251 8.005 8.141 14,744 +0.13(+1.59%)
Sep 15, 2017 8.345 8.447 7.946 8.014 217,614 -0.31(-3.78%)
Sep 14, 2017 8.184 8.430 8.184 8.328 35,128 +0.08(+0.96%)
Sep 13, 2017 8.182 8.266 8.182 8.249 34,612 +0.01(+0.10%)
Sep 12, 2017 8.232 8.342 8.224 8.241 38,433 +0.00(+0.00%)
Sep 11, 2017 8.266 8.292 8.114 8.241 71,911 +0.07(+0.83%)
Sep 08, 2017 8.147 8.368 8.088 8.173 28,291 -0.05(-0.62%)
Sep 07, 2017 8.198 8.317 8.173 8.224 30,564 +0.03(+0.31%)
Sep 06, 2017 8.046 8.207 7.969 8.198 32,095 +0.19(+2.33%)
Sep 05, 2017 8.130 8.139 7.969 8.012 59,463 -0.11(-1.36%)
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.