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

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 29, 2016 6.958 6.990 6.844 6.917 22,648 +0.02(+0.36%)
Jul 28, 2016 6.975 6.975 6.877 6.893 15,533 -0.07(-0.94%)
Jul 27, 2016 6.917 6.966 6.844 6.958 26,670 +0.07(+1.07%)
Jul 26, 2016 7.122 7.155 6.852 6.885 33,830 -0.23(-3.22%)
Jul 25, 2016 7.073 7.130 7.048 7.114 11,827 +0.06(+0.81%)
Jul 22, 2016 7.170 7.171 7.032 7.056 25,629 -0.15(-2.04%)
Jul 21, 2016 7.212 7.277 7.122 7.204 31,304 -0.07(-0.90%)
Jul 20, 2016 7.269 7.351 7.212 7.269 22,390 -0.07(-0.89%)
Jul 19, 2016 7.381 7.383 7.277 7.334 18,633 -0.07(-0.99%)
Jul 18, 2016 7.343 7.433 7.318 7.408 22,945 +0.05(+0.67%)
Jul 15, 2016 7.506 7.506 7.302 7.359 44,365 -0.07(-0.88%)
Jul 14, 2016 7.375 7.448 7.375 7.424 21,692 +0.07(+0.89%)
Jul 13, 2016 7.318 7.441 7.195 7.359 49,366 +0.09(+1.26%)
Jul 12, 2016 7.145 7.284 7.112 7.267 72,611 +0.04(+0.56%)
Jul 11, 2016 7.341 7.341 7.145 7.227 51,229 -0.04(-0.56%)
Jul 08, 2016 7.316 7.324 7.096 7.267 74,936 +0.03(+0.45%)
Jul 07, 2016 7.324 7.324 7.227 7.235 10,682 -0.09(-1.22%)
Jul 05, 2016 7.333 7.348 7.227 7.324 94,123 +0.10(+1.35%)
Jul 01, 2016 7.178 7.227 7.227 7.227 46,098 +0.05(+0.68%)
Jun 30, 2016 6.933 7.316 6.917 7.178 158,583 +0.31(+4.51%)
Jun 29, 2016 6.745 6.908 6.688 6.868 47,925 +0.21(+3.19%)
Jun 28, 2016 6.688 6.900 6.525 6.656 84,070 +0.14(+2.13%)
Jun 27, 2016 6.623 6.631 6.419 6.517 70,126 -0.06(-0.87%)
Jun 24, 2016 6.223 6.639 6.223 6.574 896,228 +0.08(+1.26%)
Jun 23, 2016 6.444 6.525 6.338 6.492 58,965 +0.07(+1.02%)
Jun 22, 2016 6.117 6.427 6.117 6.427 47,720 +0.21(+3.41%)
Jun 21, 2016 6.117 6.215 6.117 6.215 31,141 +0.05(+0.79%)
Jun 20, 2016 6.019 6.297 5.995 6.166 37,526 +0.27(+4.56%)
Jun 17, 2016 6.150 6.150 5.848 5.897 104,181 -0.04(-0.69%)
Jun 16, 2016 6.011 6.142 5.848 5.938 57,099 -0.18(-2.93%)
Jun 15, 2016 6.022 6.207 6.022 6.117 46,974 +0.00(+0.00%)
Jun 14, 2016 6.199 6.199 6.060 6.117 35,241 -0.08(-1.32%)
Jun 13, 2016 5.995 6.296 5.983 6.199 68,140 +0.27(+4.53%)
Jun 10, 2016 5.905 5.930 5.825 5.930 15,958 +0.11(+1.96%)
Jun 09, 2016 6.061 6.061 5.817 5.817 7,053 -0.24(-4.03%)
Jun 08, 2016 5.865 6.061 5.800 6.061 30,190 +0.25(+4.34%)
Jun 07, 2016 5.784 5.857 5.768 5.808 5,754 -0.01(-0.14%)
Jun 06, 2016 5.727 5.857 5.727 5.817 24,180 -0.20(-3.38%)
Jun 03, 2016 5.987 6.020 5.792 6.020 8,404 +0.20(+3.50%)
Jun 02, 2016 5.825 5.825 5.751 5.817 3,507 +0.06(+0.99%)
Jun 01, 2016 5.711 5.857 5.711 5.760 7,944 -0.22(-3.67%)
May 31, 2016 5.914 5.979 5.670 5.979 5,208 +0.07(+1.24%)
May 27, 2016 6.061 5.906 5.906 5.906 24,953 -0.15(-2.55%)
May 26, 2016 5.751 6.061 5.751 6.061 24,127 +0.13(+2.19%)
May 25, 2016 6.061 6.061 5.833 5.930 25,052 -0.14(-2.28%)
May 24, 2016 6.166 6.231 5.898 6.069 15,319 +0.02(+0.27%)
May 23, 2016 6.028 6.305 5.987 6.052 62,388 -0.05(-0.80%)
May 20, 2016 5.882 6.101 5.857 6.101 7,591 +0.26(+4.46%)
May 19, 2016 6.101 6.101 5.784 5.841 9,288 -0.26(-4.27%)
May 18, 2016 5.873 6.101 5.696 6.101 8,662 +0.19(+3.16%)
May 17, 2016 5.694 5.914 5.662 5.914 25,813 -0.07(-1.09%)
May 16, 2016 5.906 5.979 5.646 5.979 21,638 +0.20(+3.52%)
May 13, 2016 5.776 5.792 5.613 5.776 107,299 -0.00(-0.00%)
May 12, 2016 5.678 5.776 5.678 5.776 55,052 +0.06(+0.99%)
May 11, 2016 5.873 5.873 5.557 5.719 110,009 -0.04(-0.70%)
May 10, 2016 5.881 5.881 5.678 5.760 41,435 -0.08(-1.39%)
May 09, 2016 5.833 5.881 5.695 5.841 109,770 +0.13(+2.27%)
May 06, 2016 5.760 5.938 5.598 5.711 89,644 +0.03(+0.57%)
May 05, 2016 5.338 5.760 5.297 5.678 132,673 +0.41(+7.86%)
May 04, 2016 5.322 5.330 5.054 5.265 89,167 +0.08(+1.56%)
May 03, 2016 5.192 5.346 5.070 5.184 66,136 +0.02(+0.31%)
May 02, 2016 5.232 5.232 5.070 5.167 41,061 -0.02(-0.47%)
Apr 29, 2016 5.184 5.232 5.111 5.192 30,329 +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.