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

Global Water Reso (NQ: GWRS )

13.11 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 28, 2017 7.724 7.724 7.632 7.674 12,570 -0.01(-0.11%)
Apr 27, 2017 7.724 7.741 7.657 7.682 22,971 -0.02(-0.22%)
Apr 26, 2017 7.573 7.858 7.573 7.699 67,642 +0.15(+2.00%)
Apr 25, 2017 7.489 7.556 7.472 7.548 29,162 +0.08(+1.01%)
Apr 24, 2017 7.539 7.539 7.439 7.472 16,874 +0.00(+0.00%)
Apr 21, 2017 7.489 7.531 7.304 7.472 20,691 -0.06(-0.78%)
Apr 20, 2017 7.489 7.531 7.434 7.531 20,272 +0.09(+1.24%)
Apr 19, 2017 7.413 7.523 7.388 7.439 21,258 +0.03(+0.34%)
Apr 18, 2017 7.371 7.447 7.359 7.413 44,662 -0.02(-0.23%)
Apr 17, 2017 7.380 7.434 7.362 7.430 24,626 +0.04(+0.57%)
Apr 13, 2017 7.427 7.439 7.380 7.388 6,691 -0.05(-0.68%)
Apr 12, 2017 7.430 7.548 7.397 7.439 14,682 +0.13(+1.72%)
Apr 11, 2017 7.254 7.321 7.229 7.313 6,676 +0.06(+0.84%)
Apr 10, 2017 7.323 7.352 7.227 7.252 2,626 +0.03(+0.46%)
Apr 07, 2017 7.235 7.269 7.218 7.218 7,166 +0.02(+0.23%)
Apr 06, 2017 7.248 7.248 7.176 7.202 15,660 -0.03(-0.35%)
Apr 05, 2017 7.294 7.294 7.210 7.227 22,153 -0.06(-0.80%)
Apr 04, 2017 7.277 7.294 7.248 7.285 6,878 +0.02(+0.23%)
Apr 03, 2017 7.218 7.294 7.185 7.269 17,880 -0.02(-0.23%)
Mar 31, 2017 7.327 7.336 7.252 7.285 36,426 +0.03(+0.35%)
Mar 30, 2017 7.252 7.327 7.239 7.260 32,865 -0.03(-0.46%)
Mar 29, 2017 7.302 7.377 7.269 7.294 11,504 +0.03(+0.35%)
Mar 28, 2017 7.285 7.495 7.202 7.269 9,388 -0.03(-0.34%)
Mar 27, 2017 7.285 7.336 7.118 7.294 26,460 +0.00(+0.00%)
Mar 24, 2017 7.327 7.386 7.243 7.294 16,484 -0.08(-1.02%)
Mar 23, 2017 7.394 7.453 7.344 7.369 6,417 +0.02(+0.23%)
Mar 22, 2017 7.436 7.436 7.344 7.352 13,297 -0.03(-0.45%)
Mar 21, 2017 7.478 7.486 7.369 7.386 14,179 -0.08(-1.01%)
Mar 20, 2017 7.444 7.517 7.444 7.461 15,553 -0.07(-0.89%)
Mar 17, 2017 7.243 7.528 7.242 7.528 101,614 +0.26(+3.57%)
Mar 16, 2017 7.336 7.336 7.227 7.269 9,494 -0.03(-0.46%)
Mar 15, 2017 7.210 7.336 7.210 7.302 23,009 +0.11(+1.54%)
Mar 14, 2017 7.250 7.250 7.174 7.191 40,327 -0.03(-0.35%)
Mar 13, 2017 6.949 7.255 6.949 7.216 24,237 +0.21(+2.98%)
Mar 10, 2017 6.907 7.032 6.736 7.007 23,118 +0.30(+4.48%)
Mar 09, 2017 6.757 6.896 6.707 6.707 12,098 -0.05(-0.74%)
Mar 08, 2017 6.899 6.899 6.682 6.757 23,672 -0.10(-1.46%)
Mar 07, 2017 6.865 6.932 6.682 6.857 23,676 -0.06(-0.85%)
Mar 06, 2017 7.056 7.057 6.874 6.915 10,317 -0.18(-2.59%)
Mar 03, 2017 7.224 7.266 6.999 7.099 16,051 -0.09(-1.28%)
Mar 02, 2017 7.400 7.425 7.191 7.191 10,794 -0.20(-2.71%)
Mar 01, 2017 7.233 7.425 7.203 7.392 16,424 +0.22(+3.03%)
Feb 28, 2017 7.224 7.325 7.166 7.174 25,603 -0.06(-0.81%)
Feb 27, 2017 7.208 7.300 7.133 7.233 13,607 +0.06(+0.81%)
Feb 24, 2017 7.199 7.199 7.108 7.174 10,827 -0.03(-0.46%)
Feb 23, 2017 7.263 7.300 7.208 7.208 4,630 -0.08(-1.03%)
Feb 22, 2017 7.325 7.358 7.275 7.283 5,128 -0.10(-1.36%)
Feb 21, 2017 7.308 7.383 7.250 7.383 13,694 +0.12(+1.61%)
Feb 17, 2017 7.266 7.266 7.266 0 +0.04(+0.58%)
Feb 16, 2017 7.133 7.325 7.133 7.224 24,602 +0.10(+1.41%)
Feb 15, 2017 7.099 7.174 7.016 7.124 4,877 +0.01(+0.12%)
Feb 14, 2017 7.141 7.199 7.099 7.116 9,938 -0.09(-1.27%)
Feb 13, 2017 7.041 7.224 7.010 7.208 21,059 +0.23(+3.23%)
Feb 10, 2017 6.857 7.066 6.740 6.982 15,227 +0.18(+2.61%)
Feb 09, 2017 6.672 6.880 6.672 6.805 19,540 +0.10(+1.49%)
Feb 08, 2017 6.747 6.788 6.663 6.705 15,438 -0.05(-0.74%)
Feb 07, 2017 6.766 6.788 6.722 6.755 8,595 -0.07(-0.98%)
Feb 06, 2017 6.913 6.913 6.821 6.821 18,577 -0.07(-1.09%)
Feb 03, 2017 6.913 6.996 6.880 6.896 13,467 +0.01(+0.12%)
Feb 02, 2017 6.722 6.913 6.722 6.888 14,642 +0.14(+2.10%)
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.