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

Global Water Reso (NQ: GWRS )

12.00 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
Sep 01, 2016 6.478 6.634 6.478 6.560 5,039 +0.02(+0.25%)
Aug 31, 2016 6.560 6.617 6.437 6.543 19,953 +0.00(+0.00%)
Aug 30, 2016 6.520 6.552 6.478 6.543 9,232 +0.07(+1.14%)
Aug 29, 2016 6.478 6.478 6.437 6.470 9,829 +0.01(+0.13%)
Aug 26, 2016 6.601 6.683 6.437 6.461 32,647 -0.10(-1.50%)
Aug 25, 2016 6.601 6.621 6.552 6.560 21,216 -0.08(-1.23%)
Aug 24, 2016 6.847 6.847 6.568 6.642 18,633 -0.19(-2.76%)
Aug 23, 2016 6.757 6.899 6.757 6.830 9,829 +0.09(+1.34%)
Aug 22, 2016 6.691 6.814 6.691 6.740 10,691 +0.01(+0.12%)
Aug 19, 2016 6.789 6.798 6.724 6.732 24,422 -0.04(-0.61%)
Aug 18, 2016 6.781 6.781 6.724 6.773 9,286 +0.02(+0.36%)
Aug 17, 2016 6.830 6.830 6.660 6.748 10,291 +0.20(+3.00%)
Aug 16, 2016 6.576 6.977 6.552 6.552 27,889 +0.00(+0.00%)
Aug 15, 2016 6.839 6.986 6.535 6.552 56,173 -0.27(-3.94%)
Aug 12, 2016 6.665 6.870 6.665 6.821 52,770 +0.20(+3.09%)
Aug 11, 2016 6.796 6.796 6.458 6.616 42,222 +0.15(+2.28%)
Aug 10, 2016 6.542 6.608 6.436 6.469 26,895 -0.02(-0.38%)
Aug 09, 2016 6.338 6.502 6.338 6.493 8,510 +0.16(+2.45%)
Aug 08, 2016 6.224 6.395 6.224 6.338 15,023 +0.07(+1.04%)
Aug 05, 2016 6.117 6.297 6.060 6.273 51,755 +0.16(+2.54%)
Aug 04, 2016 6.657 6.657 6.019 6.117 134,143 -0.56(-8.45%)
Aug 03, 2016 6.804 6.899 6.657 6.681 28,517 -0.15(-2.16%)
Aug 02, 2016 6.927 6.927 6.812 6.829 15,814 -0.09(-1.30%)
Aug 01, 2016 6.968 6.968 6.845 6.919 11,503 +0.00(+0.00%)
Jul 29, 2016 6.960 6.991 6.845 6.919 22,644 +0.02(+0.36%)
Jul 28, 2016 6.976 6.976 6.878 6.894 15,530 -0.07(-0.94%)
Jul 27, 2016 6.919 6.968 6.845 6.960 26,665 +0.07(+1.07%)
Jul 26, 2016 7.123 7.156 6.853 6.886 33,824 -0.23(-3.22%)
Jul 25, 2016 7.074 7.131 7.050 7.115 11,825 +0.06(+0.81%)
Jul 22, 2016 7.171 7.172 7.033 7.058 25,624 -0.15(-2.04%)
Jul 21, 2016 7.213 7.279 7.123 7.205 31,298 -0.07(-0.90%)
Jul 20, 2016 7.270 7.352 7.213 7.270 22,386 -0.07(-0.89%)
Jul 19, 2016 7.382 7.385 7.279 7.336 18,630 -0.07(-0.99%)
Jul 18, 2016 7.344 7.434 7.319 7.409 22,941 +0.05(+0.67%)
Jul 15, 2016 7.507 7.507 7.303 7.360 44,357 -0.07(-0.88%)
Jul 14, 2016 7.377 7.450 7.377 7.426 21,688 +0.07(+0.89%)
Jul 13, 2016 7.319 7.442 7.197 7.360 49,357 +0.09(+1.26%)
Jul 12, 2016 7.146 7.285 7.114 7.269 72,598 +0.04(+0.56%)
Jul 11, 2016 7.342 7.342 7.146 7.228 51,220 -0.04(-0.56%)
Jul 08, 2016 7.318 7.326 7.097 7.269 74,922 +0.03(+0.45%)
Jul 07, 2016 7.326 7.326 7.228 7.236 10,680 -0.09(-1.22%)
Jul 05, 2016 7.334 7.349 7.228 7.326 94,106 +0.10(+1.35%)
Jul 01, 2016 7.179 7.228 7.228 7.228 46,090 +0.05(+0.68%)
Jun 30, 2016 6.934 7.318 6.918 7.179 158,554 +0.31(+4.51%)
Jun 29, 2016 6.747 6.910 6.689 6.869 47,916 +0.21(+3.19%)
Jun 28, 2016 6.689 6.902 6.526 6.657 84,054 +0.14(+2.13%)
Jun 27, 2016 6.624 6.632 6.420 6.518 70,113 -0.06(-0.87%)
Jun 24, 2016 6.224 6.641 6.224 6.575 896,063 +0.08(+1.26%)
Jun 23, 2016 6.445 6.526 6.339 6.494 58,955 +0.07(+1.02%)
Jun 22, 2016 6.118 6.428 6.118 6.428 47,712 +0.21(+3.41%)
Jun 21, 2016 6.118 6.216 6.118 6.216 31,135 +0.05(+0.79%)
Jun 20, 2016 6.021 6.298 5.996 6.167 37,519 +0.27(+4.56%)
Jun 17, 2016 6.151 6.151 5.849 5.898 104,162 -0.04(-0.69%)
Jun 16, 2016 6.012 6.143 5.849 5.939 57,089 -0.18(-2.93%)
Jun 15, 2016 6.023 6.208 6.023 6.118 46,965 +0.00(+0.00%)
Jun 14, 2016 6.200 6.200 6.061 6.118 35,234 -0.08(-1.32%)
Jun 13, 2016 5.997 6.298 5.984 6.200 68,127 +0.27(+4.53%)
Jun 10, 2016 5.906 5.931 5.826 5.931 15,955 +0.11(+1.96%)
Jun 09, 2016 6.062 6.062 5.818 5.818 7,052 -0.24(-4.03%)
Jun 08, 2016 5.866 6.062 5.801 6.062 30,185 +0.25(+4.34%)
Jun 07, 2016 5.785 5.858 5.769 5.809 5,753 -0.01(-0.14%)
Jun 06, 2016 5.728 5.858 5.728 5.818 24,176 -0.20(-3.38%)
Jun 03, 2016 5.988 6.021 5.793 6.021 8,402 +0.20(+3.50%)
Jun 02, 2016 5.826 5.826 5.753 5.818 3,506 +0.06(+0.99%)
Jun 01, 2016 5.712 5.858 5.712 5.761 7,943 -0.22(-3.67%)
May 31, 2016 5.915 5.980 5.671 5.980 5,207 +0.07(+1.24%)
May 27, 2016 6.062 5.907 5.907 5.907 24,949 -0.15(-2.55%)
May 26, 2016 5.753 6.062 5.753 6.062 24,123 +0.13(+2.19%)
May 25, 2016 6.062 6.062 5.834 5.931 25,047 -0.14(-2.28%)
May 24, 2016 6.167 6.232 5.899 6.070 15,316 +0.02(+0.27%)
May 23, 2016 6.029 6.306 5.988 6.054 62,377 -0.05(-0.80%)
May 20, 2016 5.883 6.102 5.858 6.102 7,590 +0.26(+4.46%)
May 19, 2016 6.102 6.102 5.785 5.842 9,286 -0.26(-4.27%)
May 18, 2016 5.875 6.102 5.697 6.102 8,660 +0.19(+3.16%)
May 17, 2016 5.696 5.915 5.663 5.915 25,808 -0.07(-1.09%)
May 16, 2016 5.907 5.980 5.647 5.980 21,634 +0.20(+3.52%)
May 13, 2016 5.777 5.793 5.614 5.777 107,279 +0.00(+0.00%)
May 12, 2016 5.680 5.777 5.680 5.777 55,041 +0.06(+0.99%)
May 11, 2016 5.874 5.874 5.558 5.720 109,988 -0.04(-0.70%)
May 10, 2016 5.882 5.882 5.680 5.761 41,427 -0.08(-1.39%)
May 09, 2016 5.834 5.882 5.696 5.842 109,749 +0.13(+2.27%)
May 06, 2016 5.761 5.939 5.599 5.712 89,628 +0.03(+0.57%)
May 05, 2016 5.339 5.761 5.298 5.680 132,649 +0.41(+7.86%)
May 04, 2016 5.323 5.331 5.055 5.266 89,151 +0.08(+1.57%)
May 03, 2016 5.193 5.347 5.071 5.185 66,124 +0.02(+0.31%)
May 02, 2016 5.233 5.233 5.071 5.168 41,054 -0.02(-0.47%)
Apr 29, 2016 5.185 5.233 5.112 5.193 30,324 +0.12(+2.40%)
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.