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

Global Water Reso (NQ: GWRS )

13.03 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 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 (%)
Dec 29, 2023 12.93 13.20 12.78 12.95 18,613 +0.06(+0.46%)
Dec 28, 2023 13.13 13.16 12.82 12.89 20,745 -0.23(-1.74%)
Dec 27, 2023 13.13 13.27 12.89 13.12 26,477 +0.01(+0.08%)
Dec 26, 2023 12.93 13.14 12.62 13.11 13,975 +0.24(+1.85%)
Dec 22, 2023 12.85 12.94 12.68 12.87 19,452 +0.07(+0.54%)
Dec 21, 2023 12.86 12.87 12.47 12.80 21,787 +0.04(+0.31%)
Dec 20, 2023 12.91 12.94 12.65 12.76 24,286 -0.07(-0.54%)
Dec 19, 2023 12.71 12.94 12.58 12.83 39,961 +0.16(+1.25%)
Dec 18, 2023 12.97 12.97 12.62 12.67 49,300 -0.17(-1.31%)
Dec 15, 2023 13.25 13.25 12.84 12.84 124,961 -0.23(-1.74%)
Dec 14, 2023 13.09 13.12 12.88 13.07 127,015 +0.04(+0.30%)
Dec 13, 2023 12.47 13.05 12.19 13.03 104,610 +0.62(+4.99%)
Dec 12, 2023 12.29 12.57 12.10 12.41 41,431 +0.17(+1.37%)
Dec 11, 2023 12.34 12.35 12.17 12.24 23,746 -0.09(-0.72%)
Dec 08, 2023 11.97 12.42 11.97 12.33 17,362 +0.29(+2.38%)
Dec 07, 2023 12.22 12.39 12.00 12.04 21,162 -0.30(-2.40%)
Dec 06, 2023 12.07 12.59 11.96 12.34 30,494 +0.38(+3.14%)
Dec 05, 2023 11.82 12.12 11.71 11.96 54,134 +0.01(+0.08%)
Dec 04, 2023 12.06 12.14 11.86 11.96 34,424 -0.08(-0.66%)
Dec 01, 2023 12.06 12.22 11.82 12.03 23,952 -0.02(-0.16%)
Nov 30, 2023 12.16 12.22 11.96 12.05 14,799 +0.01(+0.08%)
Nov 29, 2023 11.87 12.13 11.74 12.04 22,401 +0.30(+2.52%)
Nov 28, 2023 11.51 11.85 11.51 11.75 17,188 +0.01(+0.08%)
Nov 27, 2023 11.71 11.82 11.56 11.74 29,699 -0.02(-0.17%)
Nov 24, 2023 11.29 11.80 11.29 11.76 4,259 +0.33(+2.85%)
Nov 22, 2023 11.29 11.55 11.02 11.43 15,069 +0.25(+2.21%)
Nov 21, 2023 11.46 11.56 10.99 11.18 27,155 -0.43(-3.74%)
Nov 20, 2023 11.89 11.89 11.40 11.62 16,947 -0.19(-1.59%)
Nov 17, 2023 11.40 11.85 11.40 11.81 16,997 +0.52(+4.64%)
Nov 16, 2023 11.65 11.65 11.27 11.28 29,211 -0.42(-3.55%)
Nov 15, 2023 12.15 12.15 11.55 11.70 16,809 -0.35(-2.91%)
Nov 14, 2023 11.18 12.15 11.16 12.05 38,876 +0.86(+7.66%)
Nov 13, 2023 10.58 11.19 10.58 11.19 32,889 +0.61(+5.78%)
Nov 10, 2023 10.63 10.67 10.45 10.58 16,853 +0.12(+1.13%)
Nov 09, 2023 10.33 10.58 10.33 10.46 17,144 +0.48(+4.84%)
Nov 08, 2023 9.860 10.03 9.466 9.978 33,350 +0.11(+1.10%)
Nov 07, 2023 10.23 10.23 9.604 9.870 10,606 -0.24(-2.34%)
Nov 06, 2023 10.57 10.66 10.10 10.11 14,647 -0.49(-4.65%)
Nov 03, 2023 10.55 11.04 10.45 10.60 56,926 -0.05(-0.46%)
Nov 02, 2023 10.30 10.65 10.30 10.65 16,596 +0.30(+2.86%)
Nov 01, 2023 10.38 10.61 10.11 10.35 15,164 -0.03(-0.29%)
Oct 31, 2023 10.28 10.39 10.04 10.38 14,814 +0.15(+1.45%)
Oct 30, 2023 9.781 10.35 9.663 10.23 17,954 +0.40(+4.11%)
Oct 27, 2023 9.623 10.12 9.623 9.831 20,363 +0.13(+1.32%)
Oct 26, 2023 9.505 9.920 9.500 9.702 11,398 +0.04(+0.41%)
Oct 25, 2023 9.436 9.821 9.436 9.663 7,116 +0.22(+2.30%)
Oct 24, 2023 9.367 10.17 9.209 9.446 38,918 +0.16(+1.70%)
Oct 23, 2023 9.456 9.840 9.288 9.288 13,274 -0.11(-1.15%)
Oct 20, 2023 9.456 9.643 9.270 9.397 14,193 +0.01(+0.11%)
Oct 19, 2023 9.535 9.545 9.259 9.387 13,625 -0.18(-1.86%)
Oct 18, 2023 10.06 10.06 9.485 9.564 20,050 -0.39(-3.96%)
Oct 17, 2023 9.781 10.17 9.781 9.959 15,386 +0.00(+0.00%)
Oct 16, 2023 10.01 10.13 9.736 9.959 21,586 -0.02(-0.25%)
Oct 13, 2023 9.521 10.02 9.521 9.984 30,281 +0.43(+4.53%)
Oct 12, 2023 9.541 9.629 9.266 9.551 21,929 +0.02(+0.21%)
Oct 11, 2023 9.570 9.826 9.386 9.531 14,588 +0.01(+0.10%)
Oct 10, 2023 9.944 10.10 9.462 9.521 21,212 -0.37(-3.78%)
Oct 09, 2023 9.688 10.06 9.688 9.895 12,000 +0.17(+1.72%)
Oct 06, 2023 9.806 9.826 9.659 9.728 17,710 -0.04(-0.40%)
Oct 05, 2023 9.629 9.816 9.600 9.767 27,301 +0.22(+2.27%)
Oct 04, 2023 9.384 9.826 9.334 9.551 28,847 +0.17(+1.78%)
Oct 03, 2023 9.344 9.492 9.206 9.384 32,656 -0.02(-0.21%)
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.