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 (%)
Sep 30, 2016 6.252 6.571 6.145 6.563 46,972 +0.32(+5.12%)
Sep 29, 2016 6.555 6.557 6.145 6.244 79,912 -0.28(-4.27%)
Sep 28, 2016 6.522 6.555 6.514 6.522 20,644 -0.02(-0.38%)
Sep 27, 2016 6.440 6.555 6.440 6.547 23,936 +0.07(+1.14%)
Sep 26, 2016 6.481 6.490 6.449 6.473 19,458 +0.01(+0.13%)
Sep 23, 2016 6.498 6.514 6.465 6.465 12,027 -0.09(-1.37%)
Sep 22, 2016 6.522 6.563 6.457 6.555 28,577 -0.02(-0.25%)
Sep 21, 2016 6.547 6.621 6.506 6.571 12,384 +0.00(+0.00%)
Sep 20, 2016 6.604 6.604 6.551 6.571 11,489 +0.01(+0.12%)
Sep 19, 2016 6.604 6.612 6.555 6.563 8,716 +0.02(+0.38%)
Sep 16, 2016 6.539 6.555 6.432 6.539 52,826 +0.02(+0.38%)
Sep 15, 2016 6.367 6.539 6.367 6.514 10,672 +0.08(+1.27%)
Sep 14, 2016 6.252 6.555 6.252 6.432 30,846 +0.17(+2.64%)
Sep 13, 2016 6.308 6.320 6.250 6.267 39,498 -0.11(-1.79%)
Sep 12, 2016 6.324 6.381 6.267 6.381 19,357 +0.10(+1.56%)
Sep 09, 2016 6.446 6.477 6.283 6.283 50,260 -0.16(-2.41%)
Sep 08, 2016 6.455 6.479 6.438 6.438 7,552 -0.03(-0.51%)
Sep 07, 2016 6.528 6.528 6.455 6.471 55,079 -0.02(-0.38%)
Sep 06, 2016 6.528 6.561 6.495 6.495 14,255 -0.02(-0.25%)
Sep 02, 2016 6.540 6.512 6.512 6.512 29,374 -0.02(-0.37%)
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.