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

Global Water Reso (NQ: GWRS )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2017 8.222 8.256 8.036 8.121 10,273 -0.03(-0.31%)
Aug 30, 2017 8.256 8.256 8.133 8.146 11,246 -0.07(-0.83%)
Aug 29, 2017 8.239 8.265 8.180 8.214 13,614 -0.05(-0.62%)
Aug 28, 2017 8.171 8.290 8.154 8.265 17,185 +0.04(+0.52%)
Aug 25, 2017 8.248 8.248 8.112 8.222 14,757 +0.05(+0.62%)
Aug 24, 2017 8.154 8.231 8.095 8.171 18,160 +0.04(+0.52%)
Aug 23, 2017 8.087 8.171 8.053 8.129 15,993 +0.03(+0.42%)
Aug 22, 2017 8.019 8.104 8.019 8.095 23,517 +0.07(+0.84%)
Aug 21, 2017 7.959 8.053 7.943 8.027 16,686 +0.06(+0.74%)
Aug 18, 2017 7.773 8.019 7.773 7.968 21,905 +0.11(+1.40%)
Aug 17, 2017 7.815 7.892 7.798 7.858 28,381 -0.03(-0.32%)
Aug 16, 2017 7.841 7.934 7.786 7.883 15,678 +0.04(+0.54%)
Aug 15, 2017 8.010 8.010 7.824 7.841 73,197 -0.15(-1.88%)
Aug 14, 2017 7.999 8.008 7.935 7.991 20,432 +0.01(+0.11%)
Aug 11, 2017 7.999 8.008 7.881 7.982 53,914 +0.03(+0.43%)
Aug 10, 2017 7.949 7.974 7.949 7.949 8,529 -0.03(-0.42%)
Aug 09, 2017 8.194 8.194 7.923 7.982 20,282 -0.18(-2.18%)
Aug 08, 2017 8.084 8.202 8.033 8.160 13,370 +0.05(+0.63%)
Aug 07, 2017 8.025 8.109 7.992 8.109 4,265 +0.11(+1.37%)
Aug 04, 2017 7.999 8.025 7.940 7.999 5,651 -0.04(-0.53%)
Aug 03, 2017 8.007 8.151 8.007 8.042 3,155 +0.05(+0.63%)
Aug 02, 2017 8.050 8.160 7.949 7.991 5,014 -0.08(-1.05%)
Aug 01, 2017 7.949 8.168 7.934 8.075 29,344 +0.09(+1.17%)
Jul 31, 2017 8.092 8.236 7.949 7.982 7,467 -0.07(-0.84%)
Jul 28, 2017 8.244 8.244 7.999 8.050 17,970 +0.08(+0.95%)
Jul 27, 2017 8.092 8.100 7.949 7.974 13,393 -0.10(-1.26%)
Jul 26, 2017 8.033 8.075 7.949 8.075 15,002 +0.08(+0.95%)
Jul 25, 2017 8.058 8.143 7.982 7.999 4,897 +0.03(+0.42%)
Jul 24, 2017 7.949 8.046 7.898 7.965 15,156 -0.01(-0.11%)
Jul 21, 2017 7.949 7.991 7.881 7.974 46,131 +0.11(+1.40%)
Jul 20, 2017 8.067 8.067 7.864 13,440 -0.20(-2.52%)
Jul 19, 2017 8.092 8.126 7.999 8.067 13,844 +0.00(+0.00%)
Jul 18, 2017 8.228 8.337 8.008 8.067 20,815 -0.24(-2.85%)
Jul 17, 2017 8.321 8.337 8.008 8.304 15,086 -0.01(-0.10%)
Jul 14, 2017 8.261 8.388 7.982 8.312 11,865 +0.02(+0.20%)
Jul 13, 2017 8.312 8.312 8.244 8.295 18,214 -0.07(-0.88%)
Jul 12, 2017 8.352 8.436 8.335 8.369 10,254 +0.06(+0.71%)
Jul 11, 2017 8.402 8.402 8.293 8.310 11,652 -0.04(-0.51%)
Jul 10, 2017 8.436 8.436 8.352 8.352 24,091 -0.08(-0.90%)
Jul 07, 2017 8.369 8.436 8.318 8.428 22,242 +0.05(+0.60%)
Jul 06, 2017 8.394 8.428 8.278 8.377 32,368 -0.02(-0.20%)
Jul 05, 2017 8.352 8.419 8.251 8.394 18,760 -0.02(-0.20%)
Jul 03, 2017 8.348 8.428 8.348 8.411 5,184 +0.06(+0.71%)
Jun 30, 2017 8.394 8.402 8.327 8.352 21,215 +0.02(+0.20%)
Jun 29, 2017 8.343 8.352 8.318 8.335 10,332 +0.02(+0.20%)
Jun 28, 2017 8.225 8.352 8.175 8.318 15,774 +0.07(+0.82%)
Jun 27, 2017 8.352 8.352 8.242 8.251 8,425 -0.09(-1.11%)
Jun 26, 2017 8.360 8.360 8.256 8.343 24,334 -0.04(-0.50%)
Jun 23, 2017 8.200 8.394 8.107 8.386 259,589 +0.17(+2.05%)
Jun 22, 2017 8.284 8.293 8.124 8.217 12,843 -0.07(-0.81%)
Jun 21, 2017 8.217 8.352 8.208 8.284 19,729 +0.04(+0.51%)
Jun 20, 2017 8.301 8.327 8.217 8.242 11,968 -0.05(-0.61%)
Jun 19, 2017 8.386 8.386 8.208 8.293 22,683 -0.01(-0.10%)
Jun 16, 2017 8.183 8.377 8.014 8.301 97,893 +0.04(+0.51%)
Jun 15, 2017 8.225 8.360 8.124 8.259 24,456 -0.02(-0.20%)
Jun 14, 2017 8.360 8.360 8.065 8.276 18,643 +0.09(+1.06%)
Jun 13, 2017 8.037 8.239 7.996 8.189 37,045 +0.16(+1.99%)
Jun 12, 2017 7.768 8.037 7.768 8.029 36,764 +0.20(+2.58%)
Jun 09, 2017 7.810 7.861 7.781 7.827 16,532 +0.04(+0.54%)
Jun 08, 2017 7.751 7.819 7.676 7.785 9,329 +0.06(+0.76%)
Jun 07, 2017 7.720 7.793 7.688 7.726 8,465 -0.03(-0.43%)
Jun 06, 2017 7.659 7.785 7.575 7.760 18,566 +0.05(+0.66%)
Jun 05, 2017 7.726 7.844 7.541 7.709 16,506 -0.07(-0.87%)
Jun 02, 2017 7.995 8.037 7.523 7.777 55,646 -0.26(-3.25%)
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.