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 (%)
Mar 31, 2017 7.327 7.336 7.252 7.285 36,426 +0.03(+0.35%)
Mar 30, 2017 7.252 7.327 7.239 7.260 32,865 -0.03(-0.46%)
Mar 29, 2017 7.302 7.377 7.269 7.294 11,504 +0.03(+0.35%)
Mar 28, 2017 7.285 7.495 7.202 7.269 9,388 -0.03(-0.34%)
Mar 27, 2017 7.285 7.336 7.118 7.294 26,460 +0.00(+0.00%)
Mar 24, 2017 7.327 7.386 7.243 7.294 16,484 -0.08(-1.02%)
Mar 23, 2017 7.394 7.453 7.344 7.369 6,417 +0.02(+0.23%)
Mar 22, 2017 7.436 7.436 7.344 7.352 13,297 -0.03(-0.45%)
Mar 21, 2017 7.478 7.486 7.369 7.386 14,179 -0.08(-1.01%)
Mar 20, 2017 7.444 7.517 7.444 7.461 15,553 -0.07(-0.89%)
Mar 17, 2017 7.243 7.528 7.242 7.528 101,614 +0.26(+3.57%)
Mar 16, 2017 7.336 7.336 7.227 7.269 9,494 -0.03(-0.46%)
Mar 15, 2017 7.210 7.336 7.210 7.302 23,009 +0.11(+1.54%)
Mar 14, 2017 7.250 7.250 7.174 7.191 40,327 -0.03(-0.35%)
Mar 13, 2017 6.949 7.255 6.949 7.216 24,237 +0.21(+2.98%)
Mar 10, 2017 6.907 7.032 6.736 7.007 23,118 +0.30(+4.48%)
Mar 09, 2017 6.757 6.896 6.707 6.707 12,098 -0.05(-0.74%)
Mar 08, 2017 6.899 6.899 6.682 6.757 23,672 -0.10(-1.46%)
Mar 07, 2017 6.865 6.932 6.682 6.857 23,676 -0.06(-0.85%)
Mar 06, 2017 7.056 7.057 6.874 6.915 10,317 -0.18(-2.59%)
Mar 03, 2017 7.224 7.266 6.999 7.099 16,051 -0.09(-1.28%)
Mar 02, 2017 7.400 7.425 7.191 7.191 10,794 -0.20(-2.71%)
Mar 01, 2017 7.233 7.425 7.203 7.392 16,424 +0.22(+3.03%)
Feb 28, 2017 7.224 7.325 7.166 7.174 25,603 -0.06(-0.81%)
Feb 27, 2017 7.208 7.300 7.133 7.233 13,607 +0.06(+0.81%)
Feb 24, 2017 7.199 7.199 7.108 7.174 10,827 -0.03(-0.46%)
Feb 23, 2017 7.263 7.300 7.208 7.208 4,630 -0.08(-1.03%)
Feb 22, 2017 7.325 7.358 7.275 7.283 5,128 -0.10(-1.36%)
Feb 21, 2017 7.308 7.383 7.250 7.383 13,694 +0.12(+1.61%)
Feb 17, 2017 7.266 7.266 7.266 0 +0.04(+0.58%)
Feb 16, 2017 7.133 7.325 7.133 7.224 24,602 +0.10(+1.41%)
Feb 15, 2017 7.099 7.174 7.016 7.124 4,877 +0.01(+0.12%)
Feb 14, 2017 7.141 7.199 7.099 7.116 9,938 -0.09(-1.27%)
Feb 13, 2017 7.041 7.224 7.010 7.208 21,059 +0.23(+3.23%)
Feb 10, 2017 6.857 7.066 6.740 6.982 15,227 +0.18(+2.61%)
Feb 09, 2017 6.672 6.880 6.672 6.805 19,540 +0.10(+1.49%)
Feb 08, 2017 6.747 6.788 6.663 6.705 15,438 -0.05(-0.74%)
Feb 07, 2017 6.766 6.788 6.722 6.755 8,595 -0.07(-0.98%)
Feb 06, 2017 6.913 6.913 6.821 6.821 18,577 -0.07(-1.09%)
Feb 03, 2017 6.913 6.996 6.880 6.896 13,467 +0.01(+0.12%)
Feb 02, 2017 6.722 6.913 6.722 6.888 14,642 +0.14(+2.10%)
Feb 01, 2017 6.830 6.905 6.680 6.747 21,323 -0.03(-0.49%)
Jan 31, 2017 6.846 6.888 6.705 6.780 29,793 -0.02(-0.37%)
Jan 30, 2017 6.896 6.896 6.763 6.805 15,782 -0.06(-0.85%)
Jan 27, 2017 6.796 6.921 6.788 6.863 17,777 +0.08(+1.23%)
Jan 26, 2017 6.763 6.830 6.580 6.780 17,976 +0.05(+0.74%)
Jan 25, 2017 7.096 7.236 6.663 6.730 30,246 -0.15(-2.18%)
Jan 24, 2017 6.730 6.896 6.730 6.880 15,885 +0.11(+1.60%)
Jan 23, 2017 7.046 7.059 6.747 6.771 25,001 -0.28(-4.01%)
Jan 20, 2017 7.205 7.255 6.988 7.055 29,827 -0.17(-2.31%)
Jan 19, 2017 7.271 7.288 7.205 7.221 13,019 -0.11(-1.48%)
Jan 18, 2017 7.438 7.438 7.288 7.330 20,187 -0.09(-1.23%)
Jan 17, 2017 7.496 7.600 7.330 7.421 59,958 -0.27(-3.47%)
Jan 13, 2017 7.688 7.688 7.688 0 +0.12(+1.65%)
Jan 12, 2017 7.654 7.654 7.511 7.563 8,746 -0.06(-0.74%)
Jan 11, 2017 7.586 7.644 7.579 7.619 11,159 +0.02(+0.33%)
Jan 10, 2017 7.636 7.644 7.561 7.594 5,590 +0.04(+0.55%)
Jan 09, 2017 7.569 7.636 7.444 7.553 15,303 -0.07(-0.87%)
Jan 06, 2017 7.661 7.661 7.594 7.619 10,684 -0.01(-0.11%)
Jan 05, 2017 7.661 7.661 7.594 7.627 6,955 -0.02(-0.33%)
Jan 04, 2017 7.586 7.652 7.536 7.652 20,353 +0.11(+1.43%)
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.