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

Global Water Reso (NQ: GWRS )

12.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 6.286 6.607 6.179 6.599 46,718 +0.32(+5.12%)
Sep 29, 2016 6.591 6.593 6.179 6.278 79,478 -0.28(-4.27%)
Sep 28, 2016 6.558 6.591 6.550 6.558 20,532 -0.02(-0.38%)
Sep 27, 2016 6.476 6.591 6.476 6.583 23,806 +0.07(+1.14%)
Sep 26, 2016 6.517 6.525 6.484 6.508 19,352 +0.01(+0.13%)
Sep 23, 2016 6.533 6.550 6.500 6.500 11,962 -0.09(-1.38%)
Sep 22, 2016 6.558 6.599 6.492 6.591 28,422 -0.02(-0.25%)
Sep 21, 2016 6.583 6.657 6.541 6.607 12,317 +0.00(+0.00%)
Sep 20, 2016 6.640 6.640 6.587 6.607 11,426 +0.01(+0.12%)
Sep 19, 2016 6.640 6.649 6.591 6.599 8,668 +0.02(+0.38%)
Sep 16, 2016 6.574 6.591 6.467 6.574 52,539 +0.02(+0.38%)
Sep 15, 2016 6.401 6.574 6.401 6.550 10,614 +0.08(+1.27%)
Sep 14, 2016 6.286 6.591 6.286 6.467 30,678 +0.17(+2.64%)
Sep 13, 2016 6.342 6.354 6.284 6.301 39,284 -0.12(-1.79%)
Sep 12, 2016 6.358 6.416 6.301 6.416 19,252 +0.10(+1.56%)
Sep 09, 2016 6.482 6.512 6.317 6.317 49,988 -0.16(-2.41%)
Sep 08, 2016 6.490 6.514 6.473 6.473 7,511 -0.03(-0.51%)
Sep 07, 2016 6.564 6.564 6.490 6.506 54,780 -0.02(-0.38%)
Sep 06, 2016 6.564 6.597 6.531 6.531 14,177 -0.02(-0.25%)
Sep 02, 2016 6.576 6.547 6.547 6.547 29,215 -0.02(-0.38%)
Sep 01, 2016 6.490 6.646 6.490 6.572 5,029 +0.02(+0.25%)
Aug 31, 2016 6.572 6.629 6.449 6.556 19,916 +0.00(+0.00%)
Aug 30, 2016 6.533 6.564 6.490 6.556 9,214 +0.07(+1.14%)
Aug 29, 2016 6.490 6.490 6.449 6.482 9,811 +0.01(+0.13%)
Aug 26, 2016 6.613 6.695 6.449 6.473 32,586 -0.10(-1.50%)
Aug 25, 2016 6.613 6.634 6.564 6.572 21,177 -0.08(-1.23%)
Aug 24, 2016 6.859 6.859 6.580 6.654 18,599 -0.19(-2.76%)
Aug 23, 2016 6.769 6.912 6.769 6.843 9,811 +0.09(+1.34%)
Aug 22, 2016 6.703 6.827 6.703 6.753 10,672 +0.01(+0.12%)
Aug 19, 2016 6.802 6.810 6.736 6.744 24,377 -0.04(-0.61%)
Aug 18, 2016 6.794 6.794 6.736 6.786 9,269 +0.02(+0.36%)
Aug 17, 2016 6.843 6.843 6.672 6.761 10,272 +0.20(+3.00%)
Aug 16, 2016 6.588 6.990 6.564 6.564 27,838 +0.00(+0.00%)
Aug 15, 2016 6.851 6.999 6.547 6.564 56,069 -0.27(-3.94%)
Aug 12, 2016 6.678 6.882 6.678 6.833 52,672 +0.20(+3.09%)
Aug 11, 2016 6.809 6.809 6.470 6.628 42,144 +0.15(+2.28%)
Aug 10, 2016 6.555 6.620 6.448 6.481 26,845 -0.02(-0.38%)
Aug 09, 2016 6.350 6.514 6.350 6.505 8,494 +0.16(+2.45%)
Aug 08, 2016 6.235 6.407 6.235 6.350 14,995 +0.07(+1.04%)
Aug 05, 2016 6.129 6.309 6.071 6.284 51,659 +0.16(+2.54%)
Aug 04, 2016 6.669 6.669 6.030 6.129 133,895 -0.57(-8.45%)
Aug 03, 2016 6.817 6.912 6.669 6.694 28,464 -0.15(-2.16%)
Aug 02, 2016 6.940 6.940 6.825 6.841 15,784 -0.09(-1.30%)
Aug 01, 2016 6.981 6.981 6.858 6.932 11,482 +0.00(+0.00%)
Jul 29, 2016 6.972 7.004 6.858 6.932 22,602 +0.02(+0.36%)
Jul 28, 2016 6.989 6.989 6.891 6.907 15,501 -0.07(-0.94%)
Jul 27, 2016 6.932 6.981 6.858 6.972 26,615 +0.07(+1.07%)
Jul 26, 2016 7.136 7.169 6.866 6.899 33,761 -0.23(-3.22%)
Jul 25, 2016 7.087 7.145 7.063 7.128 11,803 +0.06(+0.81%)
Jul 22, 2016 7.185 7.186 7.046 7.071 25,577 -0.15(-2.04%)
Jul 21, 2016 7.226 7.292 7.136 7.218 31,240 -0.07(-0.90%)
Jul 20, 2016 7.284 7.366 7.227 7.284 22,345 -0.07(-0.89%)
Jul 19, 2016 7.396 7.399 7.292 7.349 18,595 -0.07(-0.99%)
Jul 18, 2016 7.358 7.448 7.333 7.423 22,899 +0.05(+0.67%)
Jul 15, 2016 7.521 7.521 7.317 7.374 44,275 -0.07(-0.88%)
Jul 14, 2016 7.390 7.463 7.390 7.439 21,648 +0.07(+0.89%)
Jul 13, 2016 7.333 7.456 7.210 7.374 49,266 +0.09(+1.26%)
Jul 12, 2016 7.160 7.299 7.127 7.282 72,463 +0.04(+0.56%)
Jul 11, 2016 7.356 7.356 7.160 7.241 51,125 -0.04(-0.56%)
Jul 08, 2016 7.331 7.339 7.111 7.282 74,783 +0.03(+0.45%)
Jul 07, 2016 7.339 7.339 7.241 7.249 10,660 -0.09(-1.22%)
Jul 05, 2016 7.348 7.363 7.241 7.339 93,931 +0.10(+1.35%)
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.