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

Global Water Reso (NQ: GWRS )

12.49 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2017 8.041 8.041 7.908 7.924 18,428 +0.00(+0.00%)
May 30, 2017 7.582 7.974 7.582 7.924 51,286 +0.33(+4.29%)
May 26, 2017 7.523 7.615 7.523 7.598 44,043 +0.08(+1.11%)
May 25, 2017 7.498 7.540 7.463 7.515 40,119 +0.00(+0.00%)
May 24, 2017 7.607 7.648 7.456 7.515 27,841 -0.02(-0.22%)
May 23, 2017 7.389 7.573 7.205 7.531 66,286 +0.14(+1.92%)
May 22, 2017 7.364 7.456 7.306 7.389 75,895 +0.16(+2.20%)
May 19, 2017 7.214 7.272 7.155 7.231 28,358 +0.10(+1.41%)
May 18, 2017 7.189 7.311 7.114 7.130 32,769 +0.02(+0.23%)
May 17, 2017 7.356 7.356 7.042 7.114 39,633 -0.03(-0.35%)
May 16, 2017 7.231 7.314 7.047 7.139 42,463 -0.03(-0.47%)
May 15, 2017 7.147 7.339 7.122 7.172 38,042 +0.00(+0.04%)
May 12, 2017 7.478 7.507 7.086 7.170 37,351 -0.33(-4.44%)
May 11, 2017 7.486 7.520 7.470 7.503 7,805 -0.03(-0.44%)
May 10, 2017 7.536 7.645 7.503 7.536 11,577 +0.03(+0.44%)
May 09, 2017 7.611 7.761 7.503 7.503 18,719 -0.11(-1.42%)
May 08, 2017 7.545 7.628 7.486 7.611 14,794 +0.07(+0.88%)
May 05, 2017 7.503 7.603 7.503 7.545 19,390 +0.05(+0.67%)
May 04, 2017 7.578 7.578 7.486 7.495 12,884 -0.04(-0.55%)
May 03, 2017 7.528 7.603 7.461 7.536 44,682 -0.03(-0.44%)
May 02, 2017 7.645 7.645 7.520 7.570 6,013 -0.07(-0.87%)
May 01, 2017 7.613 7.653 7.560 7.636 11,270 +0.02(+0.22%)
Apr 28, 2017 7.670 7.670 7.578 7.620 12,659 -0.01(-0.11%)
Apr 27, 2017 7.670 7.686 7.603 7.628 23,134 -0.02(-0.22%)
Apr 26, 2017 7.520 7.803 7.520 7.645 68,122 +0.15(+2.00%)
Apr 25, 2017 7.436 7.503 7.420 7.495 29,369 +0.08(+1.01%)
Apr 24, 2017 7.486 7.486 7.386 7.420 16,993 +0.00(+0.00%)
Apr 21, 2017 7.436 7.478 7.253 7.420 20,838 -0.06(-0.78%)
Apr 20, 2017 7.436 7.478 7.382 7.478 20,415 +0.09(+1.24%)
Apr 19, 2017 7.361 7.470 7.336 7.386 21,409 +0.03(+0.34%)
Apr 18, 2017 7.320 7.395 7.307 7.361 44,978 -0.02(-0.23%)
Apr 17, 2017 7.328 7.382 7.310 7.378 24,801 +0.04(+0.57%)
Apr 13, 2017 7.375 7.386 7.328 7.336 6,738 -0.05(-0.68%)
Apr 12, 2017 7.378 7.495 7.345 7.386 14,786 +0.13(+1.72%)
Apr 11, 2017 7.203 7.270 7.178 7.261 6,723 +0.06(+0.85%)
Apr 10, 2017 7.271 7.300 7.175 7.200 2,644 +0.03(+0.46%)
Apr 07, 2017 7.184 7.217 7.167 7.167 7,217 +0.02(+0.23%)
Apr 06, 2017 7.196 7.196 7.126 7.150 15,772 -0.02(-0.35%)
Apr 05, 2017 7.242 7.242 7.159 7.175 22,311 -0.06(-0.80%)
Apr 04, 2017 7.225 7.242 7.196 7.234 6,927 +0.02(+0.23%)
Apr 03, 2017 7.167 7.242 7.134 7.217 18,008 -0.02(-0.23%)
Mar 31, 2017 7.275 7.284 7.200 7.234 36,686 +0.02(+0.35%)
Mar 30, 2017 7.200 7.275 7.188 7.209 33,099 -0.03(-0.46%)
Mar 29, 2017 7.250 7.325 7.217 7.242 11,586 +0.02(+0.35%)
Mar 28, 2017 7.234 7.441 7.150 7.217 9,455 -0.02(-0.34%)
Mar 27, 2017 7.234 7.284 7.067 7.242 26,649 +0.00(+0.00%)
Mar 24, 2017 7.275 7.333 7.192 7.242 16,602 -0.07(-1.02%)
Mar 23, 2017 7.342 7.400 7.292 7.317 6,463 +0.02(+0.23%)
Mar 22, 2017 7.383 7.383 7.292 7.300 13,392 -0.03(-0.45%)
Mar 21, 2017 7.425 7.433 7.317 7.333 14,281 -0.07(-1.01%)
Mar 20, 2017 7.392 7.464 7.392 7.408 15,664 -0.07(-0.89%)
Mar 17, 2017 7.192 7.475 7.191 7.475 102,340 +0.26(+3.57%)
Mar 16, 2017 7.284 7.284 7.175 7.217 9,562 -0.03(-0.46%)
Mar 15, 2017 7.159 7.284 7.159 7.250 23,173 +0.11(+1.55%)
Mar 14, 2017 7.198 7.198 7.123 7.140 40,618 -0.02(-0.35%)
Mar 13, 2017 6.899 7.203 6.899 7.165 24,411 +0.21(+2.98%)
Mar 10, 2017 6.858 6.982 6.688 6.957 23,285 +0.30(+4.48%)
Mar 09, 2017 6.708 6.846 6.659 6.659 12,186 -0.05(-0.74%)
Mar 08, 2017 6.849 6.849 6.634 6.708 23,842 -0.10(-1.46%)
Mar 07, 2017 6.816 6.883 6.634 6.808 23,847 -0.06(-0.85%)
Mar 06, 2017 7.006 7.007 6.825 6.866 10,391 -0.18(-2.59%)
Mar 03, 2017 7.173 7.214 6.949 7.048 16,166 -0.09(-1.28%)
Mar 02, 2017 7.347 7.372 7.140 7.140 10,872 -0.20(-2.71%)
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.