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

Global Water Reso (NQ: GWRS )

13.04 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jul 03, 2017 8.348 8.428 8.348 8.411 5,184 +0.06(+0.71%)
Jun 30, 2017 8.394 8.402 8.327 8.352 21,215 +0.02(+0.20%)
Jun 29, 2017 8.343 8.352 8.318 8.335 10,332 +0.02(+0.20%)
Jun 28, 2017 8.225 8.352 8.175 8.318 15,774 +0.07(+0.82%)
Jun 27, 2017 8.352 8.352 8.242 8.251 8,425 -0.09(-1.11%)
Jun 26, 2017 8.360 8.360 8.256 8.343 24,334 -0.04(-0.50%)
Jun 23, 2017 8.200 8.394 8.107 8.386 259,589 +0.17(+2.05%)
Jun 22, 2017 8.284 8.293 8.124 8.217 12,843 -0.07(-0.81%)
Jun 21, 2017 8.217 8.352 8.208 8.284 19,729 +0.04(+0.51%)
Jun 20, 2017 8.301 8.327 8.217 8.242 11,968 -0.05(-0.61%)
Jun 19, 2017 8.386 8.386 8.208 8.293 22,683 -0.01(-0.10%)
Jun 16, 2017 8.183 8.377 8.014 8.301 97,893 +0.04(+0.51%)
Jun 15, 2017 8.225 8.360 8.124 8.259 24,456 -0.02(-0.20%)
Jun 14, 2017 8.360 8.360 8.065 8.276 18,643 +0.09(+1.06%)
Jun 13, 2017 8.037 8.239 7.996 8.189 37,045 +0.16(+1.99%)
Jun 12, 2017 7.768 8.037 7.768 8.029 36,764 +0.20(+2.58%)
Jun 09, 2017 7.810 7.861 7.781 7.827 16,532 +0.04(+0.54%)
Jun 08, 2017 7.751 7.819 7.676 7.785 9,329 +0.06(+0.76%)
Jun 07, 2017 7.720 7.793 7.688 7.726 8,465 -0.03(-0.43%)
Jun 06, 2017 7.659 7.785 7.575 7.760 18,566 +0.05(+0.66%)
Jun 05, 2017 7.726 7.844 7.541 7.709 16,506 -0.07(-0.87%)
Jun 02, 2017 7.995 8.037 7.523 7.777 55,646 -0.26(-3.25%)
Jun 01, 2017 8.037 8.037 7.960 8.037 11,634 +0.06(+0.74%)
May 31, 2017 8.096 8.096 7.962 7.979 18,302 +0.00(+0.00%)
May 30, 2017 7.633 8.029 7.633 7.979 50,937 +0.33(+4.29%)
May 26, 2017 7.575 7.667 7.575 7.650 43,744 +0.08(+1.11%)
May 25, 2017 7.549 7.591 7.514 7.566 39,846 +0.00(+0.00%)
May 24, 2017 7.659 7.701 7.507 7.566 27,652 -0.02(-0.22%)
May 23, 2017 7.440 7.625 7.255 7.583 65,836 +0.14(+1.92%)
May 22, 2017 7.415 7.507 7.356 7.440 75,379 +0.16(+2.20%)
May 19, 2017 7.263 7.322 7.204 7.280 28,165 +0.10(+1.41%)
May 18, 2017 7.238 7.361 7.162 7.179 32,546 +0.02(+0.23%)
May 17, 2017 7.406 7.406 7.091 7.162 39,364 -0.03(-0.35%)
May 16, 2017 7.280 7.364 7.095 7.187 42,174 -0.03(-0.47%)
May 15, 2017 7.196 7.389 7.171 7.221 37,784 +0.00(+0.03%)
May 12, 2017 7.530 7.559 7.135 7.219 37,095 -0.34(-4.44%)
May 11, 2017 7.538 7.572 7.521 7.555 7,751 -0.03(-0.44%)
May 10, 2017 7.588 7.697 7.555 7.588 11,498 +0.03(+0.44%)
May 09, 2017 7.664 7.815 7.555 7.555 18,591 -0.11(-1.42%)
May 08, 2017 7.597 7.681 7.538 7.664 14,693 +0.07(+0.88%)
May 05, 2017 7.555 7.655 7.555 7.597 19,257 +0.05(+0.67%)
May 04, 2017 7.630 7.630 7.538 7.546 12,795 -0.04(-0.55%)
May 03, 2017 7.580 7.655 7.513 7.588 44,375 -0.03(-0.44%)
May 02, 2017 7.697 7.697 7.572 7.622 5,971 -0.07(-0.87%)
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.