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 (%)
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.