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 (%)
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%)
Oct 02, 2023 9.590 9.703 9.197 9.403 63,942 -0.19(-1.95%)
Sep 29, 2023 9.846 10.13 9.590 9.590 44,417 -0.26(-2.60%)
Sep 28, 2023 9.836 9.875 9.767 9.846 31,271 +0.01(+0.10%)
Sep 27, 2023 9.826 10.10 9.747 9.836 18,478 +0.04(+0.40%)
Sep 26, 2023 9.836 10.05 9.787 9.797 17,667 -0.05(-0.50%)
Sep 25, 2023 9.915 9.915 9.688 9.846 22,109 -0.15(-1.48%)
Sep 22, 2023 9.885 10.11 9.620 9.993 25,671 +0.15(+1.50%)
Sep 21, 2023 10.28 10.32 9.836 9.846 37,436 -0.48(-4.67%)
Sep 20, 2023 10.58 10.60 10.31 10.33 14,134 -0.20(-1.87%)
Sep 19, 2023 10.55 10.57 10.52 10.52 9,980 -0.08(-0.74%)
Sep 18, 2023 10.70 10.90 10.60 10.60 10,852 -0.10(-0.92%)
Sep 15, 2023 10.93 10.93 10.70 10.70 57,337 -0.18(-1.63%)
Sep 14, 2023 10.68 10.95 10.62 10.88 11,981 +0.31(+2.93%)
Sep 13, 2023 10.85 10.96 10.53 10.57 13,993 -0.28(-2.62%)
Sep 12, 2023 10.60 10.87 10.53 10.85 8,867 +0.28(+2.69%)
Sep 11, 2023 10.78 11.05 10.53 10.57 17,003 -0.15(-1.37%)
Sep 08, 2023 10.71 10.90 10.62 10.72 11,712 +0.01(+0.09%)
Sep 07, 2023 10.97 10.97 10.69 10.71 34,875 -0.24(-2.15%)
Sep 06, 2023 10.94 11.10 10.89 10.94 19,257 +0.03(+0.27%)
Sep 05, 2023 11.16 11.25 10.87 10.91 36,355 -0.23(-2.03%)
Sep 01, 2023 11.06 11.31 10.94 11.14 17,326 +0.20(+1.79%)
Aug 31, 2023 10.96 11.15 10.89 10.94 27,567 +0.00(+0.00%)
Aug 30, 2023 11.08 11.16 10.89 10.94 11,560 -0.10(-0.89%)
Aug 29, 2023 10.89 11.08 10.89 11.04 17,575 +0.12(+1.08%)
Aug 28, 2023 10.97 11.17 10.92 10.92 18,105 -0.09(-0.80%)
Aug 25, 2023 11.13 11.13 10.91 11.01 8,691 -0.08(-0.71%)
Aug 24, 2023 11.28 11.31 11.02 11.09 11,938 -0.25(-2.17%)
Aug 23, 2023 11.20 11.40 11.00 11.33 18,235 +0.17(+1.49%)
Aug 22, 2023 11.16 11.18 10.88 11.17 13,429 +0.10(+0.89%)
Aug 21, 2023 11.05 11.19 10.79 11.07 40,683 +0.04(+0.36%)
Aug 18, 2023 10.64 11.05 10.64 11.03 31,139 +0.39(+3.69%)
Aug 17, 2023 10.97 10.97 10.64 10.64 251,003 -0.17(-1.54%)
Aug 16, 2023 11.07 11.24 10.79 10.80 23,330 -0.34(-3.04%)
Aug 15, 2023 11.51 11.53 11.07 11.14 26,189 -0.37(-3.23%)
Aug 14, 2023 11.60 11.87 11.51 11.52 21,502 -0.02(-0.17%)
Aug 11, 2023 11.82 12.12 11.48 11.53 24,037 -0.40(-3.36%)
Aug 10, 2023 11.83 12.33 11.75 11.94 20,143 -0.24(-1.93%)
Aug 09, 2023 12.27 12.41 12.15 12.17 19,596 -0.17(-1.35%)
Aug 08, 2023 12.27 12.37 12.10 12.34 32,902 -0.04(-0.32%)
Aug 07, 2023 12.21 12.48 12.14 12.38 21,252 +0.15(+1.20%)
Aug 04, 2023 12.57 12.57 12.19 12.23 19,661 -0.26(-2.12%)
Aug 03, 2023 12.50 12.56 12.34 12.49 19,924 -0.05(-0.39%)
Aug 02, 2023 12.32 12.67 12.32 12.54 31,194 +0.27(+2.23%)
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.