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 (%)
Sep 30, 2016 6.274 6.595 6.167 6.587 46,804 +0.32(+5.12%)
Sep 29, 2016 6.579 6.580 6.167 6.266 79,626 -0.28(-4.27%)
Sep 28, 2016 6.546 6.579 6.538 6.546 20,570 -0.02(-0.38%)
Sep 27, 2016 6.464 6.579 6.464 6.570 23,850 +0.07(+1.14%)
Sep 26, 2016 6.505 6.513 6.472 6.496 19,388 +0.01(+0.13%)
Sep 23, 2016 6.521 6.538 6.488 6.488 11,984 -0.09(-1.38%)
Sep 22, 2016 6.546 6.587 6.480 6.579 28,475 -0.02(-0.25%)
Sep 21, 2016 6.571 6.644 6.529 6.595 12,340 +0.00(+0.00%)
Sep 20, 2016 6.628 6.628 6.575 6.595 11,447 +0.01(+0.12%)
Sep 19, 2016 6.628 6.636 6.579 6.587 8,685 +0.02(+0.38%)
Sep 16, 2016 6.562 6.579 6.455 6.562 52,636 +0.02(+0.38%)
Sep 15, 2016 6.390 6.562 6.390 6.538 10,634 +0.08(+1.27%)
Sep 14, 2016 6.274 6.579 6.274 6.455 30,735 +0.17(+2.64%)
Sep 13, 2016 6.330 6.342 6.273 6.289 39,357 -0.11(-1.79%)
Sep 12, 2016 6.347 6.404 6.289 6.404 19,288 +0.10(+1.56%)
Sep 09, 2016 6.470 6.500 6.306 6.306 50,080 -0.16(-2.41%)
Sep 08, 2016 6.478 6.502 6.461 6.461 7,525 -0.03(-0.51%)
Sep 07, 2016 6.552 6.552 6.478 6.494 54,882 -0.02(-0.38%)
Sep 06, 2016 6.552 6.584 6.519 6.519 14,204 -0.02(-0.25%)
Sep 02, 2016 6.564 6.535 6.535 6.535 29,269 -0.02(-0.38%)
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.