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

Global Water Reso (NQ: GWRS )

12.05 -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 6.559 6.616 6.436 6.542 19,956 +0.00(+0.00%)
Aug 30, 2016 6.519 6.550 6.477 6.542 9,233 +0.07(+1.14%)
Aug 29, 2016 6.477 6.477 6.436 6.468 9,831 +0.01(+0.13%)
Aug 26, 2016 6.600 6.682 6.436 6.460 32,653 -0.10(-1.50%)
Aug 25, 2016 6.600 6.620 6.550 6.559 21,220 -0.08(-1.23%)
Aug 24, 2016 6.846 6.846 6.567 6.641 18,636 -0.19(-2.76%)
Aug 23, 2016 6.755 6.898 6.755 6.829 9,831 +0.09(+1.34%)
Aug 22, 2016 6.690 6.813 6.690 6.739 10,693 +0.01(+0.12%)
Aug 19, 2016 6.788 6.796 6.723 6.731 24,427 -0.04(-0.61%)
Aug 18, 2016 6.780 6.780 6.723 6.772 9,288 +0.02(+0.36%)
Aug 17, 2016 6.829 6.829 6.659 6.747 10,293 +0.20(+3.00%)
Aug 16, 2016 6.575 6.976 6.550 6.550 27,895 +0.00(+0.00%)
Aug 15, 2016 6.837 6.985 6.534 6.550 56,184 -0.27(-3.94%)
Aug 12, 2016 6.664 6.868 6.664 6.819 52,779 +0.20(+3.09%)
Aug 11, 2016 6.795 6.795 6.457 6.615 42,230 +0.15(+2.28%)
Aug 10, 2016 6.541 6.607 6.435 6.468 26,899 -0.02(-0.38%)
Aug 09, 2016 6.337 6.500 6.337 6.492 8,512 +0.16(+2.45%)
Aug 08, 2016 6.222 6.394 6.222 6.337 15,025 +0.07(+1.04%)
Aug 05, 2016 6.116 6.296 6.059 6.271 51,764 +0.16(+2.54%)
Aug 04, 2016 6.656 6.656 6.018 6.116 134,168 -0.56(-8.45%)
Aug 03, 2016 6.803 6.898 6.656 6.680 28,522 -0.15(-2.16%)
Aug 02, 2016 6.926 6.926 6.811 6.827 15,817 -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.