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 29, 2017 8.131 8.174 7.995 8.004 35,217 -0.07(-0.84%)
Sep 28, 2017 8.216 8.216 8.038 8.072 22,477 -0.12(-1.45%)
Sep 27, 2017 8.259 8.276 8.072 8.191 34,625 +0.01(+0.10%)
Sep 26, 2017 8.250 8.250 8.146 8.182 17,378 -0.01(-0.10%)
Sep 25, 2017 8.072 8.199 8.046 8.191 32,173 +0.13(+1.58%)
Sep 22, 2017 8.139 8.250 8.063 8.063 20,333 -0.13(-1.56%)
Sep 21, 2017 8.310 8.344 8.038 8.191 18,377 -0.06(-0.72%)
Sep 20, 2017 8.429 8.429 8.233 8.250 10,553 +0.03(+0.41%)
Sep 19, 2017 8.318 8.318 8.036 8.216 27,509 +0.08(+0.94%)
Sep 18, 2017 8.004 8.250 8.004 8.140 14,746 +0.13(+1.59%)
Sep 15, 2017 8.344 8.446 7.944 8.012 217,654 -0.31(-3.78%)
Sep 14, 2017 8.182 8.429 8.182 8.327 35,134 +0.08(+0.96%)
Sep 13, 2017 8.181 8.265 8.181 8.248 34,619 +0.01(+0.10%)
Sep 12, 2017 8.231 8.341 8.222 8.239 38,440 +0.00(+0.00%)
Sep 11, 2017 8.265 8.290 8.112 8.239 71,924 +0.07(+0.83%)
Sep 08, 2017 8.145 8.366 8.087 8.171 28,296 -0.05(-0.62%)
Sep 07, 2017 8.197 8.315 8.171 8.222 30,570 +0.03(+0.31%)
Sep 06, 2017 8.044 8.205 7.968 8.197 32,101 +0.19(+2.33%)
Sep 05, 2017 8.129 8.137 7.968 8.010 59,474 -0.11(-1.36%)
Sep 01, 2017 8.121 8.129 7.968 8.121 8,962 +0.00(+0.00%)
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%)
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.