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 (%)
Jun 30, 2017 9.950 9.960 9.870 9.900 17,898 +0.02(+0.20%)
Jun 29, 2017 9.890 9.900 9.860 9.880 8,717 +0.02(+0.20%)
Jun 28, 2017 9.750 9.900 9.690 9.860 13,308 +0.08(+0.82%)
Jun 27, 2017 9.900 9.900 9.770 9.780 7,108 -0.11(-1.11%)
Jun 26, 2017 9.910 9.910 9.786 9.890 20,529 -0.05(-0.50%)
Jun 23, 2017 9.720 9.950 9.610 9.940 218,995 +0.20(+2.05%)
Jun 22, 2017 9.820 9.830 9.630 9.740 10,835 -0.08(-0.81%)
Jun 21, 2017 9.740 9.900 9.730 9.820 16,644 +0.05(+0.51%)
Jun 20, 2017 9.840 9.870 9.740 9.770 10,097 -0.06(-0.61%)
Jun 19, 2017 9.940 9.940 9.730 9.830 19,136 -0.01(-0.10%)
Jun 16, 2017 9.700 9.930 9.500 9.840 82,585 +0.05(+0.51%)
Jun 15, 2017 9.750 9.910 9.630 9.790 20,632 -0.02(-0.20%)
Jun 14, 2017 9.910 9.910 9.560 9.810 15,728 +0.08(+0.82%)
Jun 13, 2017 9.550 9.790 9.501 9.730 31,178 +0.19(+1.99%)
Jun 12, 2017 9.230 9.550 9.230 9.540 30,942 +0.24(+2.58%)
Jun 09, 2017 9.280 9.340 9.245 9.300 13,914 +0.05(+0.54%)
Jun 08, 2017 9.210 9.290 9.120 9.250 7,852 +0.07(+0.76%)
Jun 07, 2017 9.172 9.260 9.135 9.180 7,125 -0.04(-0.43%)
Jun 06, 2017 9.100 9.250 9.000 9.220 15,626 +0.06(+0.66%)
Jun 05, 2017 9.180 9.320 8.960 9.160 13,892 -0.08(-0.87%)
Jun 02, 2017 9.500 9.550 8.939 9.240 46,833 -0.31(-3.25%)
Jun 01, 2017 9.550 9.550 9.458 9.550 9,792 +0.07(+0.74%)
May 31, 2017 9.620 9.620 9.460 9.480 15,404 +0.00(+0.00%)
May 30, 2017 9.070 9.540 9.070 9.480 42,870 +0.39(+4.29%)
May 26, 2017 9.000 9.110 9.000 9.090 36,816 +0.10(+1.11%)
May 25, 2017 8.970 9.020 8.928 8.990 33,536 +0.00(+0.00%)
May 24, 2017 9.100 9.150 8.920 8.990 23,273 -0.02(-0.22%)
May 23, 2017 8.840 9.060 8.620 9.010 55,409 +0.17(+1.92%)
May 22, 2017 8.810 8.920 8.740 8.840 63,441 +0.19(+2.20%)
May 19, 2017 8.630 8.700 8.560 8.650 23,705 +0.12(+1.41%)
May 18, 2017 8.600 8.746 8.510 8.530 27,392 +0.02(+0.24%)
May 17, 2017 8.800 8.800 8.425 8.510 33,130 -0.03(-0.35%)
May 16, 2017 8.650 8.750 8.430 8.540 35,495 -0.04(-0.47%)
May 15, 2017 8.550 8.780 8.520 8.580 31,800 -0.02(-0.23%)
May 12, 2017 8.970 9.005 8.500 8.600 31,139 -0.40(-4.44%)
May 11, 2017 8.980 9.020 8.960 9.000 6,507 -0.04(-0.44%)
May 10, 2017 9.040 9.170 9.000 9.040 9,652 +0.04(+0.44%)
May 09, 2017 9.130 9.310 9.000 9.000 15,606 -0.13(-1.42%)
May 08, 2017 9.050 9.150 8.980 9.130 12,334 +0.08(+0.88%)
May 05, 2017 9.000 9.120 9.000 9.050 16,165 +0.06(+0.67%)
May 04, 2017 9.090 9.090 8.980 8.990 10,741 -0.05(-0.55%)
May 03, 2017 9.030 9.120 8.950 9.040 37,250 -0.04(-0.44%)
May 02, 2017 9.170 9.170 9.020 9.080 5,013 -0.08(-0.87%)
May 01, 2017 9.132 9.180 9.068 9.160 9,396 +0.02(+0.22%)
Apr 28, 2017 9.200 9.200 9.090 9.140 10,554 -0.01(-0.11%)
Apr 27, 2017 9.200 9.220 9.120 9.150 19,286 -0.02(-0.22%)
Apr 26, 2017 9.020 9.360 9.020 9.170 56,791 +0.18(+2.00%)
Apr 25, 2017 8.920 9.000 8.900 8.990 24,484 +0.09(+1.01%)
Apr 24, 2017 8.980 8.980 8.860 8.900 14,167 +0.00(+0.00%)
Apr 21, 2017 8.920 8.970 8.700 8.900 17,372 -0.07(-0.78%)
Apr 20, 2017 8.920 8.970 8.855 8.970 17,020 +0.11(+1.24%)
Apr 19, 2017 8.830 8.960 8.800 8.860 17,848 +0.03(+0.34%)
Apr 18, 2017 8.780 8.870 8.765 8.830 37,497 -0.02(-0.23%)
Apr 17, 2017 8.790 8.855 8.769 8.850 20,676 +0.05(+0.57%)
Apr 13, 2017 8.847 8.860 8.790 8.800 5,618 -0.06(-0.68%)
Apr 12, 2017 8.850 8.990 8.810 8.860 12,327 +0.15(+1.72%)
Apr 11, 2017 8.640 8.720 8.610 8.710 5,605 +0.05(+0.58%)
Apr 10, 2017 8.745 8.780 8.630 8.660 2,199 +0.04(+0.46%)
Apr 07, 2017 8.640 8.680 8.620 8.620 6,001 +0.02(+0.23%)
Apr 06, 2017 8.655 8.655 8.570 8.600 13,114 -0.03(-0.35%)
Apr 05, 2017 8.710 8.710 8.610 8.630 18,551 -0.07(-0.80%)
Apr 04, 2017 8.690 8.710 8.655 8.700 5,760 +0.02(+0.23%)
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.