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 UNCHANGED
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 (%)
Jun 30, 2016 6.948 7.333 6.932 7.194 158,231 +0.31(+4.51%)
Jun 29, 2016 6.760 6.924 6.703 6.883 47,819 +0.21(+3.19%)
Jun 28, 2016 6.703 6.916 6.540 6.670 83,883 +0.14(+2.13%)
Jun 27, 2016 6.638 6.646 6.433 6.531 69,970 -0.06(-0.87%)
Jun 24, 2016 6.237 6.654 6.237 6.589 894,239 +0.08(+1.26%)
Jun 23, 2016 6.458 6.540 6.352 6.507 58,835 +0.07(+1.02%)
Jun 22, 2016 6.131 6.442 6.131 6.442 47,614 +0.21(+3.41%)
Jun 21, 2016 6.131 6.229 6.131 6.229 31,072 +0.05(+0.79%)
Jun 20, 2016 6.033 6.311 6.008 6.180 37,443 +0.27(+4.56%)
Jun 17, 2016 6.164 6.164 5.861 5.910 103,950 -0.04(-0.69%)
Jun 16, 2016 6.025 6.155 5.861 5.951 56,973 -0.18(-2.93%)
Jun 15, 2016 6.036 6.221 6.036 6.131 46,869 +0.00(+0.00%)
Jun 14, 2016 6.213 6.213 6.074 6.131 35,162 -0.08(-1.32%)
Jun 13, 2016 6.009 6.310 5.997 6.213 67,988 +0.27(+4.53%)
Jun 10, 2016 5.918 5.944 5.838 5.944 15,922 +0.11(+1.96%)
Jun 09, 2016 6.074 6.074 5.829 5.829 7,037 -0.24(-4.03%)
Jun 08, 2016 5.878 6.074 5.813 6.074 30,123 +0.25(+4.34%)
Jun 07, 2016 5.797 5.870 5.781 5.821 5,741 -0.01(-0.14%)
Jun 06, 2016 5.740 5.870 5.740 5.829 24,127 -0.20(-3.38%)
Jun 03, 2016 6.001 6.033 5.805 6.033 8,385 +0.20(+3.50%)
Jun 02, 2016 5.838 5.838 5.764 5.829 3,499 +0.06(+0.99%)
Jun 01, 2016 5.723 5.870 5.723 5.772 7,927 -0.22(-3.67%)
May 31, 2016 5.927 5.993 5.683 5.993 5,196 +0.07(+1.24%)
May 27, 2016 6.074 5.919 5.919 5.919 24,898 -0.15(-2.55%)
May 26, 2016 5.764 6.074 5.764 6.074 24,074 +0.13(+2.19%)
May 25, 2016 6.074 6.074 5.846 5.944 24,996 -0.14(-2.28%)
May 24, 2016 6.180 6.245 5.911 6.082 15,285 +0.02(+0.27%)
May 23, 2016 6.041 6.319 6.001 6.066 62,250 -0.05(-0.80%)
May 20, 2016 5.895 6.115 5.870 6.115 7,575 +0.26(+4.46%)
May 19, 2016 6.115 6.115 5.797 5.854 9,267 -0.26(-4.27%)
May 18, 2016 5.887 6.115 5.709 6.115 8,643 +0.19(+3.16%)
May 17, 2016 5.707 5.927 5.675 5.927 25,755 -0.07(-1.09%)
May 16, 2016 5.919 5.993 5.658 5.993 21,590 +0.20(+3.52%)
May 13, 2016 5.789 5.805 5.626 5.789 107,061 +0.00(+0.00%)
May 12, 2016 5.691 5.789 5.691 5.789 54,929 +0.06(+0.99%)
May 11, 2016 5.886 5.886 5.569 5.732 109,765 -0.04(-0.70%)
May 10, 2016 5.894 5.894 5.691 5.772 41,343 -0.08(-1.39%)
May 09, 2016 5.846 5.894 5.707 5.854 109,526 +0.13(+2.27%)
May 06, 2016 5.772 5.951 5.611 5.724 89,445 +0.03(+0.57%)
May 05, 2016 5.350 5.772 5.309 5.691 132,379 +0.41(+7.86%)
May 04, 2016 5.333 5.342 5.065 5.276 88,969 +0.08(+1.56%)
May 03, 2016 5.203 5.358 5.081 5.195 65,989 +0.02(+0.31%)
May 02, 2016 5.244 5.244 5.081 5.179 40,970 -0.02(-0.47%)
Apr 29, 2016 5.195 5.244 5.122 5.203 30,262 +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.