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 (%)
Feb 28, 2019 8.435 8.616 8.435 8.444 19,453 +0.06(+0.74%)
Feb 27, 2019 8.426 8.471 8.382 8.382 15,582 -0.04(-0.53%)
Feb 26, 2019 8.559 8.657 8.426 8.426 10,542 -0.06(-0.73%)
Feb 25, 2019 8.666 8.666 8.488 8.488 14,495 -0.07(-0.83%)
Feb 22, 2019 8.515 8.559 8.417 8.559 8,897 +0.10(+1.15%)
Feb 21, 2019 8.382 8.533 8.253 8.462 34,031 +0.11(+1.28%)
Feb 20, 2019 8.426 8.480 8.258 8.355 24,669 -0.03(-0.32%)
Feb 19, 2019 8.258 8.409 8.258 8.382 12,352 +0.11(+1.29%)
Feb 15, 2019 8.187 8.311 8.133 8.275 15,992 +0.13(+1.64%)
Feb 14, 2019 8.131 8.184 8.053 8.142 17,301 -0.01(-0.11%)
Feb 13, 2019 8.187 8.187 8.098 8.151 18,672 +0.00(+0.04%)
Feb 12, 2019 8.132 8.160 8.103 8.148 15,741 +0.04(+0.44%)
Feb 11, 2019 8.156 8.192 8.103 8.112 11,231 +0.03(+0.33%)
Feb 08, 2019 8.024 8.201 8.024 8.086 13,437 +0.10(+1.22%)
Feb 07, 2019 7.997 8.192 7.971 7.988 36,952 -0.08(-0.99%)
Feb 06, 2019 8.148 8.192 8.059 8.068 16,676 -0.16(-1.94%)
Feb 05, 2019 8.280 8.431 8.210 8.227 15,399 -0.08(-0.96%)
Feb 04, 2019 8.422 8.449 8.280 8.307 27,143 -0.12(-1.37%)
Feb 01, 2019 8.599 8.714 8.334 8.422 16,485 -0.11(-1.25%)
Jan 31, 2019 8.555 8.688 8.511 8.528 19,021 +0.02(+0.21%)
Jan 30, 2019 8.502 8.555 8.440 8.511 15,231 +0.10(+1.16%)
Jan 29, 2019 8.272 8.458 8.236 8.413 18,835 +0.16(+1.93%)
Jan 28, 2019 8.183 8.325 8.183 8.254 15,962 -0.04(-0.43%)
Jan 25, 2019 8.272 8.351 8.148 8.289 29,584 +0.07(+0.86%)
Jan 24, 2019 8.628 8.628 8.156 8.218 26,122 -0.33(-3.83%)
Jan 23, 2019 8.431 8.644 8.431 8.546 11,978 +0.11(+1.26%)
Jan 22, 2019 8.413 8.635 8.413 8.440 11,770 -0.12(-1.35%)
Jan 18, 2019 8.776 8.830 8.546 8.555 25,406 -0.24(-2.72%)
Jan 17, 2019 8.679 8.856 8.679 8.794 13,299 +0.14(+1.64%)
Jan 16, 2019 8.697 8.856 8.599 8.652 23,534 -0.08(-0.87%)
Jan 15, 2019 8.587 8.755 8.587 8.729 29,579 +0.23(+2.70%)
Jan 14, 2019 8.685 8.702 8.490 8.499 28,646 -0.19(-2.14%)
Jan 11, 2019 8.685 8.791 8.658 8.685 20,147 -0.05(-0.61%)
Jan 10, 2019 8.632 8.791 8.561 8.738 23,695 +0.05(+0.61%)
Jan 09, 2019 8.879 8.923 8.624 8.685 24,962 -0.19(-2.19%)
Jan 08, 2019 9.064 9.134 8.870 8.879 13,332 -0.15(-1.62%)
Jan 07, 2019 9.003 9.126 8.888 9.025 16,231 +0.03(+0.34%)
Jan 04, 2019 9.003 9.038 8.897 8.994 18,110 +0.08(+0.89%)
Jan 03, 2019 9.020 9.020 8.879 8.914 11,530 -0.11(-1.18%)
Jan 02, 2019 8.879 9.073 8.879 9.020 45,356 +0.06(+0.69%)
Dec 31, 2018 9.047 9.215 8.941 8.958 24,901 -0.11(-1.17%)
Dec 28, 2018 9.038 9.126 8.932 9.064 21,053 +0.04(+0.49%)
Dec 27, 2018 8.870 9.056 8.852 9.020 51,428 +0.11(+1.19%)
Dec 26, 2018 8.844 8.967 8.711 8.914 26,744 +0.03(+0.30%)
Dec 24, 2018 8.870 8.967 8.808 8.888 17,431 -0.05(-0.59%)
Dec 21, 2018 8.897 9.091 8.791 8.941 73,007 +0.03(+0.30%)
Dec 20, 2018 8.958 9.047 8.791 8.914 55,153 +0.02(+0.20%)
Dec 19, 2018 8.861 9.003 8.727 8.897 32,900 +0.10(+1.10%)
Dec 18, 2018 8.941 9.091 8.755 8.799 55,044 -0.10(-1.09%)
Dec 17, 2018 9.020 9.382 8.888 8.897 72,200 -0.15(-1.66%)
Dec 14, 2018 9.091 9.241 8.985 9.047 27,957 -0.09(-0.97%)
Dec 13, 2018 9.029 9.268 9.029 9.135 30,564 +0.12(+1.31%)
Dec 12, 2018 8.796 9.017 8.647 9.017 16,417 +0.23(+2.61%)
Dec 11, 2018 8.841 8.999 8.594 8.788 11,290 -0.05(-0.60%)
Dec 10, 2018 8.867 9.026 8.700 8.841 68,287 -0.11(-1.18%)
Dec 07, 2018 9.017 9.105 8.863 8.946 21,669 -0.02(-0.20%)
Dec 06, 2018 8.796 9.034 8.761 8.964 37,606 +0.15(+1.70%)
Dec 04, 2018 9.070 9.131 8.814 8.814 20,875 -0.21(-2.34%)
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.