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

Global Water Reso (NQ: GWRS )

12.74 -0.51 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 7.519 7.519 7.519 0 +0.03(+0.44%)
Dec 29, 2016 7.527 7.527 7.469 7.486 8,531 -0.02(-0.33%)
Dec 28, 2016 7.676 7.676 7.413 7.511 13,177 -0.11(-1.41%)
Dec 27, 2016 7.560 7.651 7.519 7.618 20,970 +0.11(+1.43%)
Dec 23, 2016 7.511 7.511 7.511 0 +0.02(+0.33%)
Dec 22, 2016 7.444 7.544 7.246 7.486 36,178 -0.05(-0.66%)
Dec 21, 2016 7.428 7.577 7.345 7.535 28,849 +0.07(+1.00%)
Dec 20, 2016 7.461 7.469 7.378 7.461 22,475 +0.03(+0.44%)
Dec 19, 2016 7.188 7.453 7.188 7.428 18,798 +0.24(+3.33%)
Dec 16, 2016 7.081 7.188 7.081 7.188 356,951 +0.13(+1.87%)
Dec 15, 2016 6.957 7.097 6.940 7.056 22,898 +0.12(+1.79%)
Dec 14, 2016 6.982 7.230 6.874 6.932 26,592 -0.02(-0.36%)
Dec 13, 2016 7.007 7.022 6.833 6.957 26,105 -0.07(-1.02%)
Dec 12, 2016 7.218 7.218 6.971 7.029 37,135 -0.16(-2.18%)
Dec 09, 2016 7.128 7.218 7.070 7.185 20,857 +0.02(+0.35%)
Dec 08, 2016 7.169 7.317 7.054 7.161 72,737 +0.03(+0.46%)
Dec 07, 2016 7.117 7.301 7.045 7.128 55,635 -0.01(-0.12%)
Dec 06, 2016 7.012 7.185 6.823 7.136 36,347 +0.15(+2.12%)
Dec 05, 2016 6.881 7.021 6.839 6.988 42,075 +0.19(+2.79%)
Dec 02, 2016 6.971 6.971 6.790 6.798 11,351 -0.16(-2.25%)
Dec 01, 2016 7.041 7.045 6.864 6.955 34,615 -0.01(-0.12%)
Nov 30, 2016 7.095 7.161 6.889 6.963 13,675 -0.07(-0.94%)
Nov 29, 2016 6.691 7.194 6.625 7.029 61,036 +0.28(+4.15%)
Nov 28, 2016 6.675 6.798 6.675 6.749 25,379 +0.02(+0.37%)
Nov 25, 2016 6.848 6.848 6.592 6.724 37,666 -0.09(-1.33%)
Nov 23, 2016 6.815 6.815 6.815 0 +0.11(+1.60%)
Nov 22, 2016 6.650 6.749 6.592 6.708 18,571 +0.02(+0.37%)
Nov 21, 2016 6.815 6.847 6.633 6.683 35,637 -0.06(-0.86%)
Nov 18, 2016 6.650 6.790 6.551 6.740 34,561 +0.13(+1.99%)
Nov 17, 2016 6.469 6.650 6.469 6.609 77,670 +0.12(+1.91%)
Nov 16, 2016 6.337 6.493 6.320 6.485 72,563 +0.07(+1.03%)
Nov 15, 2016 6.353 6.427 6.353 6.419 12,917 -0.01(-0.13%)
Nov 14, 2016 6.469 6.469 6.312 6.427 31,967 -0.02(-0.36%)
Nov 11, 2016 6.426 6.450 6.327 6.450 58,457 +0.05(+0.77%)
Nov 10, 2016 6.450 6.450 6.303 6.401 71,898 -0.02(-0.38%)
Nov 09, 2016 6.360 6.434 6.303 6.426 44,488 +0.02(+0.26%)
Nov 08, 2016 6.426 6.426 6.368 6.409 23,482 +0.01(+0.13%)
Nov 07, 2016 6.344 6.426 6.303 6.401 47,233 +0.13(+2.10%)
Nov 04, 2016 6.212 6.401 6.212 6.270 35,570 +0.03(+0.53%)
Nov 03, 2016 6.286 6.368 6.212 6.237 27,762 -0.12(-1.81%)
Nov 02, 2016 6.327 6.409 6.303 6.352 23,926 -0.03(-0.51%)
Nov 01, 2016 6.385 6.409 6.360 6.385 18,607 -0.04(-0.64%)
Oct 31, 2016 6.344 6.426 6.286 6.426 49,588 +0.08(+1.30%)
Oct 28, 2016 6.393 6.393 6.325 6.344 17,721 +0.04(+0.65%)
Oct 27, 2016 6.376 6.376 6.278 6.303 8,774 -0.06(-0.90%)
Oct 26, 2016 6.335 6.393 6.335 6.360 7,971 +0.01(+0.13%)
Oct 25, 2016 6.376 6.385 6.319 6.352 3,745 +0.00(+0.00%)
Oct 24, 2016 6.344 6.368 6.261 6.352 4,277 +0.00(+0.00%)
Oct 21, 2016 6.319 6.409 6.303 6.352 23,597 +0.03(+0.52%)
Oct 20, 2016 6.332 6.342 6.237 6.319 44,069 -0.06(-0.90%)
Oct 19, 2016 6.450 6.450 6.344 6.376 26,003 -0.02(-0.39%)
Oct 18, 2016 6.516 6.516 6.385 6.401 22,589 -0.01(-0.13%)
Oct 17, 2016 6.574 6.574 6.360 6.409 53,919 -0.03(-0.51%)
Oct 14, 2016 6.368 6.524 6.368 6.442 47,705 +0.10(+1.55%)
Oct 13, 2016 6.376 6.409 6.344 6.344 16,162 -0.03(-0.49%)
Oct 12, 2016 6.432 6.432 6.350 6.375 14,757 -0.01(-0.13%)
Oct 11, 2016 6.457 6.465 6.317 6.383 70,767 -0.11(-1.64%)
Oct 10, 2016 6.423 6.490 6.309 6.490 7,497 +0.17(+2.72%)
Oct 07, 2016 6.309 6.383 6.309 6.317 15,694 -0.01(-0.13%)
Oct 06, 2016 6.399 6.399 6.293 6.326 42,779 -0.09(-1.40%)
Oct 05, 2016 6.326 6.448 6.326 6.416 21,322 +0.14(+2.22%)
Oct 04, 2016 6.547 6.547 6.277 6.277 64,628 -0.24(-3.65%)
Oct 03, 2016 6.555 6.596 6.440 6.514 11,666 -0.05(-0.75%)
Sep 30, 2016 6.252 6.571 6.145 6.563 46,972 +0.32(+5.12%)
Sep 29, 2016 6.555 6.557 6.145 6.244 79,912 -0.28(-4.27%)
Sep 28, 2016 6.522 6.555 6.514 6.522 20,644 -0.02(-0.38%)
Sep 27, 2016 6.440 6.555 6.440 6.547 23,936 +0.07(+1.14%)
Sep 26, 2016 6.481 6.490 6.449 6.473 19,458 +0.01(+0.13%)
Sep 23, 2016 6.498 6.514 6.465 6.465 12,027 -0.09(-1.37%)
Sep 22, 2016 6.522 6.563 6.457 6.555 28,577 -0.02(-0.25%)
Sep 21, 2016 6.547 6.621 6.506 6.571 12,384 +0.00(+0.00%)
Sep 20, 2016 6.604 6.604 6.551 6.571 11,489 +0.01(+0.12%)
Sep 19, 2016 6.604 6.612 6.555 6.563 8,716 +0.02(+0.38%)
Sep 16, 2016 6.539 6.555 6.432 6.539 52,826 +0.02(+0.38%)
Sep 15, 2016 6.367 6.539 6.367 6.514 10,672 +0.08(+1.27%)
Sep 14, 2016 6.252 6.555 6.252 6.432 30,846 +0.17(+2.64%)
Sep 13, 2016 6.308 6.320 6.250 6.267 39,498 -0.11(-1.79%)
Sep 12, 2016 6.324 6.381 6.267 6.381 19,357 +0.10(+1.56%)
Sep 09, 2016 6.446 6.477 6.283 6.283 50,260 -0.16(-2.41%)
Sep 08, 2016 6.455 6.479 6.438 6.438 7,552 -0.03(-0.51%)
Sep 07, 2016 6.528 6.528 6.455 6.471 55,079 -0.02(-0.38%)
Sep 06, 2016 6.528 6.561 6.495 6.495 14,255 -0.02(-0.25%)
Sep 02, 2016 6.540 6.512 6.512 6.512 29,374 -0.02(-0.37%)
Sep 01, 2016 6.455 6.610 6.455 6.536 5,057 +0.02(+0.25%)
Aug 31, 2016 6.536 6.593 6.414 6.520 20,024 +0.00(+0.00%)
Aug 30, 2016 6.497 6.528 6.455 6.520 9,265 +0.07(+1.14%)
Aug 29, 2016 6.455 6.455 6.414 6.446 9,864 +0.01(+0.13%)
Aug 26, 2016 6.577 6.659 6.414 6.438 32,764 -0.10(-1.50%)
Aug 25, 2016 6.577 6.598 6.528 6.536 21,292 -0.08(-1.23%)
Aug 24, 2016 6.822 6.822 6.544 6.618 18,700 -0.19(-2.76%)
Aug 23, 2016 6.732 6.875 6.732 6.806 9,864 +0.09(+1.34%)
Aug 22, 2016 6.667 6.790 6.667 6.716 10,730 +0.01(+0.12%)
Aug 19, 2016 6.765 6.773 6.700 6.708 24,510 -0.04(-0.61%)
Aug 18, 2016 6.757 6.757 6.700 6.749 9,320 +0.02(+0.36%)
Aug 17, 2016 6.806 6.806 6.636 6.724 10,328 +0.20(+3.00%)
Aug 16, 2016 6.553 6.952 6.528 6.528 27,990 +0.00(+0.00%)
Aug 15, 2016 6.814 6.961 6.512 6.528 56,375 -0.27(-3.94%)
Aug 12, 2016 6.641 6.845 6.641 6.796 52,959 +0.20(+3.09%)
Aug 11, 2016 6.772 6.772 6.435 6.592 42,374 +0.15(+2.28%)
Aug 10, 2016 6.519 6.584 6.413 6.446 26,991 -0.02(-0.38%)
Aug 09, 2016 6.315 6.478 6.315 6.470 8,541 +0.15(+2.45%)
Aug 08, 2016 6.201 6.372 6.201 6.315 15,077 +0.07(+1.04%)
Aug 05, 2016 6.095 6.275 6.038 6.250 51,941 +0.15(+2.54%)
Aug 04, 2016 6.633 6.633 5.998 6.095 134,625 -0.56(-8.45%)
Aug 03, 2016 6.780 6.874 6.633 6.658 28,620 -0.15(-2.16%)
Aug 02, 2016 6.902 6.902 6.788 6.804 15,871 -0.09(-1.30%)
Aug 01, 2016 6.943 6.943 6.821 6.894 11,545 +0.00(+0.00%)
Jul 29, 2016 6.935 6.966 6.821 6.894 22,726 +0.02(+0.36%)
Jul 28, 2016 6.951 6.951 6.853 6.869 15,586 -0.07(-0.94%)
Jul 27, 2016 6.894 6.943 6.821 6.935 26,760 +0.07(+1.07%)
Jul 26, 2016 7.098 7.130 6.829 6.861 33,946 -0.23(-3.22%)
Jul 25, 2016 7.049 7.106 7.024 7.089 11,867 +0.06(+0.81%)
Jul 22, 2016 7.146 7.147 7.008 7.032 25,716 -0.15(-2.04%)
Jul 21, 2016 7.187 7.252 7.098 7.179 31,410 -0.07(-0.90%)
Jul 20, 2016 7.244 7.326 7.187 7.244 22,467 -0.07(-0.89%)
Jul 19, 2016 7.356 7.358 7.252 7.309 18,697 -0.07(-0.99%)
Jul 18, 2016 7.318 7.407 7.293 7.383 23,024 +0.05(+0.67%)
Jul 15, 2016 7.481 7.481 7.277 7.334 44,516 -0.07(-0.88%)
Jul 14, 2016 7.350 7.423 7.350 7.399 21,766 +0.07(+0.89%)
Jul 13, 2016 7.293 7.415 7.171 7.334 49,534 +0.09(+1.26%)
Jul 12, 2016 7.121 7.259 7.088 7.243 72,859 +0.04(+0.56%)
Jul 11, 2016 7.316 7.316 7.121 7.202 51,404 -0.04(-0.56%)
Jul 08, 2016 7.291 7.300 7.072 7.243 75,191 +0.03(+0.45%)
Jul 07, 2016 7.300 7.300 7.202 7.210 10,718 -0.09(-1.23%)
Jul 05, 2016 7.308 7.323 7.202 7.300 94,444 +0.10(+1.35%)
Jul 01, 2016 7.153 7.202 7.202 7.202 46,255 +0.05(+0.68%)
Jun 30, 2016 6.909 7.291 6.893 7.153 159,124 +0.31(+4.51%)
Jun 29, 2016 6.722 6.885 6.666 6.844 48,088 +0.21(+3.19%)
Jun 28, 2016 6.666 6.877 6.503 6.633 84,356 +0.14(+2.13%)
Jun 27, 2016 6.600 6.609 6.397 6.495 70,365 -0.06(-0.87%)
Jun 24, 2016 6.202 6.617 6.202 6.552 899,284 +0.08(+1.26%)
Jun 23, 2016 6.422 6.503 6.316 6.470 59,167 +0.07(+1.02%)
Jun 22, 2016 6.097 6.405 6.097 6.405 47,883 +0.21(+3.41%)
Jun 21, 2016 6.097 6.194 6.097 6.194 31,247 +0.05(+0.79%)
Jun 20, 2016 5.999 6.275 5.975 6.145 37,654 +0.27(+4.56%)
Jun 17, 2016 6.129 6.129 5.828 5.877 104,537 -0.04(-0.69%)
Jun 16, 2016 5.991 6.121 5.828 5.918 57,294 -0.18(-2.93%)
Jun 15, 2016 6.002 6.186 6.002 6.097 47,134 +0.00(+0.00%)
Jun 14, 2016 6.178 6.178 6.040 6.097 35,361 -0.08(-1.32%)
Jun 13, 2016 5.975 6.275 5.963 6.178 68,372 +0.27(+4.53%)
Jun 10, 2016 5.885 5.910 5.805 5.910 16,012 +0.11(+1.96%)
Jun 09, 2016 6.040 6.040 5.797 5.797 7,077 -0.24(-4.03%)
Jun 08, 2016 5.845 6.040 5.781 6.040 30,293 +0.25(+4.34%)
Jun 07, 2016 5.764 5.837 5.748 5.789 5,773 -0.01(-0.14%)
Jun 06, 2016 5.708 5.837 5.708 5.797 24,263 -0.20(-3.38%)
Jun 03, 2016 5.967 5.999 5.772 5.999 8,433 +0.20(+3.50%)
Jun 02, 2016 5.805 5.805 5.732 5.797 3,519 +0.06(+0.99%)
Jun 01, 2016 5.691 5.837 5.691 5.740 7,971 -0.22(-3.67%)
May 31, 2016 5.894 5.959 5.651 5.959 5,226 +0.07(+1.24%)
May 27, 2016 6.040 5.886 5.886 5.886 25,038 -0.15(-2.55%)
May 26, 2016 5.732 6.040 5.732 6.040 24,210 +0.13(+2.19%)
May 25, 2016 6.040 6.040 5.813 5.910 25,137 -0.14(-2.28%)
May 24, 2016 6.145 6.210 5.878 6.048 15,371 +0.02(+0.27%)
May 23, 2016 6.008 6.283 5.967 6.032 62,601 -0.05(-0.80%)
May 20, 2016 5.862 6.081 5.837 6.081 7,617 +0.26(+4.46%)
May 19, 2016 6.081 6.081 5.764 5.821 9,319 -0.26(-4.27%)
May 18, 2016 5.854 6.081 5.677 6.081 8,692 +0.19(+3.16%)
May 17, 2016 5.675 5.894 5.643 5.894 25,901 -0.06(-1.09%)
May 16, 2016 5.886 5.959 5.627 5.959 21,712 +0.20(+3.52%)
May 13, 2016 5.756 5.772 5.594 5.756 107,665 +0.00(+0.00%)
May 12, 2016 5.659 5.756 5.659 5.756 55,239 +0.06(+0.99%)
May 11, 2016 5.853 5.853 5.538 5.700 110,384 -0.04(-0.70%)
May 10, 2016 5.861 5.861 5.659 5.740 41,576 -0.08(-1.39%)
May 09, 2016 5.813 5.861 5.675 5.821 110,144 +0.13(+2.27%)
May 06, 2016 5.740 5.918 5.579 5.692 89,950 +0.03(+0.57%)
May 05, 2016 5.320 5.740 5.279 5.659 133,126 +0.41(+7.86%)
May 04, 2016 5.303 5.312 5.037 5.247 89,471 +0.08(+1.56%)
May 03, 2016 5.174 5.328 5.053 5.166 66,362 +0.02(+0.31%)
May 02, 2016 5.215 5.215 5.053 5.150 41,201 -0.02(-0.47%)
Apr 29, 2016 5.166 5.215 5.093 5.174 30,433 +0.12(+2.40%)
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.