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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 6.537 6.595 6.415 6.521 20,021 +0.00(+0.00%)
Aug 30, 2016 6.498 6.529 6.456 6.521 9,263 +0.07(+1.14%)
Aug 29, 2016 6.456 6.456 6.415 6.448 9,863 +0.01(+0.13%)
Aug 26, 2016 6.578 6.660 6.415 6.439 32,758 -0.10(-1.50%)
Aug 25, 2016 6.578 6.599 6.529 6.537 21,288 -0.08(-1.23%)
Aug 24, 2016 6.824 6.824 6.546 6.619 18,697 -0.19(-2.76%)
Aug 23, 2016 6.734 6.876 6.734 6.807 9,863 +0.09(+1.34%)
Aug 22, 2016 6.668 6.791 6.668 6.717 10,728 +0.01(+0.12%)
Aug 19, 2016 6.766 6.774 6.701 6.709 24,506 -0.04(-0.61%)
Aug 18, 2016 6.758 6.758 6.701 6.750 9,318 +0.02(+0.36%)
Aug 17, 2016 6.807 6.807 6.637 6.725 10,326 +0.20(+3.00%)
Aug 16, 2016 6.554 6.953 6.529 6.529 27,985 +0.00(+0.00%)
Aug 15, 2016 6.815 6.962 6.513 6.529 56,365 -0.27(-3.94%)
Aug 12, 2016 6.643 6.846 6.643 6.797 52,950 +0.20(+3.09%)
Aug 11, 2016 6.773 6.773 6.436 6.594 42,366 +0.15(+2.28%)
Aug 10, 2016 6.520 6.585 6.414 6.447 26,986 -0.02(-0.38%)
Aug 09, 2016 6.316 6.479 6.316 6.471 8,539 +0.15(+2.45%)
Aug 08, 2016 6.202 6.374 6.202 6.316 15,074 +0.07(+1.04%)
Aug 05, 2016 6.096 6.276 6.039 6.251 51,931 +0.15(+2.54%)
Aug 04, 2016 6.634 6.634 5.999 6.096 134,600 -0.56(-8.45%)
Aug 03, 2016 6.781 6.876 6.634 6.659 28,614 -0.15(-2.16%)
Aug 02, 2016 6.903 6.903 6.789 6.806 15,868 -0.09(-1.30%)
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.