Skip to main content

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.206 8.239 8.019 8.104 10,294 -0.03(-0.31%)
Aug 30, 2017 8.239 8.239 8.117 8.129 11,269 -0.07(-0.83%)
Aug 29, 2017 8.222 8.248 8.163 8.197 13,641 -0.05(-0.62%)
Aug 28, 2017 8.155 8.273 8.138 8.248 17,220 +0.04(+0.52%)
Aug 25, 2017 8.231 8.231 8.096 8.206 14,787 +0.05(+0.62%)
Aug 24, 2017 8.138 8.214 8.079 8.155 18,197 +0.04(+0.52%)
Aug 23, 2017 8.070 8.155 8.036 8.112 16,026 +0.03(+0.42%)
Aug 22, 2017 8.002 8.087 8.002 8.079 23,565 +0.07(+0.84%)
Aug 21, 2017 7.943 8.036 7.926 8.011 16,720 +0.06(+0.74%)
Aug 18, 2017 7.757 8.002 7.757 7.952 21,949 +0.11(+1.40%)
Aug 17, 2017 7.799 7.876 7.783 7.842 28,439 -0.03(-0.32%)
Aug 16, 2017 7.825 7.918 7.770 7.867 15,710 +0.04(+0.54%)
Aug 15, 2017 7.994 7.994 7.808 7.825 73,346 -0.15(-1.88%)
Aug 14, 2017 7.983 7.991 7.919 7.975 20,473 +0.01(+0.11%)
Aug 11, 2017 7.983 7.991 7.865 7.966 54,024 +0.03(+0.43%)
Aug 10, 2017 7.932 7.958 7.932 7.932 8,546 -0.03(-0.42%)
Aug 09, 2017 8.177 8.177 7.907 7.966 20,324 -0.18(-2.18%)
Aug 08, 2017 8.067 8.185 8.017 8.143 13,397 +0.05(+0.63%)
Aug 07, 2017 8.008 8.093 7.975 8.093 4,274 +0.11(+1.37%)
Aug 04, 2017 7.983 8.008 7.924 7.983 5,663 -0.04(-0.53%)
Aug 03, 2017 7.991 8.135 7.991 8.025 3,161 +0.05(+0.63%)
Aug 02, 2017 8.034 8.143 7.932 7.975 5,024 -0.08(-1.05%)
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.