Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.897 7.279 6.881 7.141 159,399 +0.31(+4.51%)
Jun 29, 2016 6.711 6.873 6.654 6.833 48,172 +0.21(+3.19%)
Jun 28, 2016 6.654 6.865 6.492 6.622 84,502 +0.14(+2.13%)
Jun 27, 2016 6.589 6.597 6.386 6.484 70,487 -0.06(-0.87%)
Jun 24, 2016 6.191 6.605 6.191 6.540 900,840 +0.08(+1.26%)
Jun 23, 2016 6.411 6.492 6.305 6.459 59,269 +0.06(+1.02%)
Jun 22, 2016 6.086 6.394 6.086 6.394 47,966 +0.21(+3.41%)
Jun 21, 2016 6.086 6.183 6.086 6.183 31,301 +0.05(+0.79%)
Jun 20, 2016 5.989 6.265 5.964 6.135 37,719 +0.27(+4.56%)
Jun 17, 2016 6.118 6.118 5.818 5.867 104,718 -0.04(-0.69%)
Jun 16, 2016 5.981 6.110 5.818 5.907 57,393 -0.18(-2.93%)
Jun 15, 2016 5.991 6.175 5.991 6.086 47,215 +0.00(+0.00%)
Jun 14, 2016 6.167 6.167 6.029 6.086 35,422 -0.08(-1.32%)
Jun 13, 2016 5.965 6.264 5.953 6.167 68,490 +0.27(+4.53%)
Jun 10, 2016 5.875 5.900 5.795 5.900 16,040 +0.11(+1.96%)
Jun 09, 2016 6.030 6.030 5.787 5.787 7,089 -0.24(-4.03%)
Jun 08, 2016 5.835 6.030 5.771 6.030 30,345 +0.25(+4.34%)
Jun 07, 2016 5.754 5.827 5.738 5.779 5,783 -0.01(-0.14%)
Jun 06, 2016 5.698 5.827 5.698 5.787 24,305 -0.20(-3.38%)
Jun 03, 2016 5.957 5.989 5.762 5.989 8,447 +0.20(+3.50%)
Jun 02, 2016 5.795 5.795 5.722 5.787 3,525 +0.06(+0.99%)
Jun 01, 2016 5.682 5.827 5.682 5.730 7,985 -0.22(-3.67%)
May 31, 2016 5.884 5.949 5.641 5.949 5,235 +0.07(+1.24%)
May 27, 2016 6.030 5.876 5.876 5.876 25,082 -0.15(-2.55%)
May 26, 2016 5.722 6.030 5.722 6.030 24,251 +0.13(+2.19%)
May 25, 2016 6.030 6.030 5.803 5.900 25,181 -0.14(-2.28%)
May 24, 2016 6.135 6.199 5.868 6.038 15,397 +0.02(+0.27%)
May 23, 2016 5.997 6.272 5.957 6.021 62,709 -0.05(-0.80%)
May 20, 2016 5.851 6.070 5.827 6.070 7,630 +0.26(+4.46%)
May 19, 2016 6.070 6.070 5.754 5.811 9,336 -0.26(-4.27%)
May 18, 2016 5.843 6.070 5.667 6.070 8,707 +0.19(+3.16%)
May 17, 2016 5.665 5.884 5.633 5.884 25,945 -0.06(-1.09%)
May 16, 2016 5.876 5.949 5.617 5.949 21,749 +0.20(+3.52%)
May 13, 2016 5.746 5.762 5.584 5.746 107,851 +0.00(+0.00%)
May 12, 2016 5.649 5.746 5.649 5.746 55,335 +0.06(+0.99%)
May 11, 2016 5.843 5.843 5.528 5.690 110,575 -0.04(-0.70%)
May 10, 2016 5.851 5.851 5.649 5.730 41,648 -0.08(-1.39%)
May 09, 2016 5.803 5.851 5.666 5.811 110,334 +0.13(+2.27%)
May 06, 2016 5.730 5.908 5.570 5.682 90,105 +0.03(+0.57%)
May 05, 2016 5.310 5.730 5.270 5.649 133,356 +0.41(+7.86%)
May 04, 2016 5.294 5.302 5.028 5.238 89,626 +0.08(+1.56%)
May 03, 2016 5.165 5.318 5.044 5.157 66,476 +0.02(+0.31%)
May 02, 2016 5.206 5.206 5.044 5.141 41,273 -0.02(-0.47%)
Apr 29, 2016 5.157 5.206 5.084 5.165 30,485 +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.