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

Global Water Reso (NQ: GWRS )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2019 8.708 8.744 8.636 8.699 98,060 -0.02(-0.20%)
Apr 29, 2019 8.635 8.779 8.635 8.717 13,086 +0.02(+0.21%)
Apr 26, 2019 8.645 8.770 8.619 8.699 19,838 +0.12(+1.46%)
Apr 25, 2019 8.663 8.770 8.574 8.574 14,444 -0.12(-1.44%)
Apr 24, 2019 8.788 8.788 8.663 8.699 41,574 -0.03(-0.31%)
Apr 23, 2019 8.610 8.788 8.610 8.726 11,818 +0.06(+0.72%)
Apr 22, 2019 8.654 8.735 8.601 8.663 7,109 +0.03(+0.31%)
Apr 18, 2019 8.636 8.717 8.610 8.636 33,624 -0.04(-0.41%)
Apr 17, 2019 8.690 8.699 8.494 8.672 19,144 +0.06(+0.73%)
Apr 16, 2019 8.681 8.681 8.591 8.610 10,221 -0.02(-0.21%)
Apr 15, 2019 8.610 8.726 8.476 8.628 8,776 +0.07(+0.77%)
Apr 12, 2019 8.668 8.722 8.446 8.562 20,225 +0.00(+0.00%)
Apr 11, 2019 8.606 8.624 8.526 8.562 5,456 -0.06(-0.72%)
Apr 10, 2019 8.606 8.624 8.499 8.624 5,102 +0.04(+0.52%)
Apr 09, 2019 8.633 8.633 8.571 8.579 7,915 -0.05(-0.62%)
Apr 08, 2019 8.766 8.766 8.633 8.633 8,083 -0.13(-1.52%)
Apr 05, 2019 8.615 8.766 8.615 8.766 7,865 +0.17(+1.97%)
Apr 04, 2019 8.873 8.873 8.588 8.597 10,236 -0.22(-2.52%)
Apr 03, 2019 8.820 8.820 8.733 8.820 4,932 +0.02(+0.20%)
Apr 02, 2019 8.882 8.891 8.668 8.802 10,963 -0.07(-0.80%)
Apr 01, 2019 8.998 8.998 8.783 8.873 18,430 +0.14(+1.63%)
Mar 29, 2019 8.900 8.900 8.650 8.731 13,258 -0.07(-0.76%)
Mar 28, 2019 8.891 8.944 8.766 8.797 4,752 -0.08(-0.95%)
Mar 27, 2019 8.722 8.918 8.677 8.882 10,863 +0.04(+0.40%)
Mar 26, 2019 8.855 8.882 8.713 8.846 6,728 +0.08(+0.96%)
Mar 25, 2019 8.749 8.861 8.722 8.762 6,464 +0.00(+0.05%)
Mar 22, 2019 8.757 8.891 8.704 8.757 26,404 -0.01(-0.10%)
Mar 21, 2019 8.606 8.873 8.600 8.766 19,905 +0.17(+1.97%)
Mar 20, 2019 8.642 8.793 8.588 8.597 18,423 -0.04(-0.41%)
Mar 19, 2019 8.713 8.811 8.633 8.633 9,712 -0.10(-1.12%)
Mar 18, 2019 8.757 8.793 8.606 8.731 13,194 -0.11(-1.21%)
Mar 15, 2019 8.482 9.167 8.464 8.838 114,945 +0.34(+3.98%)
Mar 14, 2019 8.348 8.526 8.348 8.499 8,225 +0.06(+0.67%)
Mar 13, 2019 8.434 8.511 8.389 8.443 19,176 +0.01(+0.11%)
Mar 12, 2019 8.656 8.656 8.434 8.434 27,256 -0.27(-3.06%)
Mar 11, 2019 8.638 8.780 8.539 8.700 13,429 +0.20(+2.40%)
Mar 08, 2019 8.691 8.836 8.496 8.496 15,094 -0.16(-1.85%)
Mar 07, 2019 9.064 9.064 8.638 8.656 11,152 -0.44(-4.88%)
Mar 06, 2019 8.895 9.099 8.744 9.099 50,059 +0.28(+3.12%)
Mar 05, 2019 8.438 8.860 8.413 8.824 28,549 +0.39(+4.63%)
Mar 04, 2019 8.336 8.522 8.336 8.434 11,007 +0.04(+0.53%)
Mar 01, 2019 8.514 8.514 8.318 8.389 13,517 -0.05(-0.63%)
Feb 28, 2019 8.434 8.615 8.434 8.443 19,457 +0.06(+0.74%)
Feb 27, 2019 8.425 8.469 8.380 8.380 15,585 -0.04(-0.53%)
Feb 26, 2019 8.558 8.656 8.425 8.425 10,544 -0.06(-0.73%)
Feb 25, 2019 8.664 8.664 8.487 8.487 14,498 -0.07(-0.83%)
Feb 22, 2019 8.514 8.558 8.416 8.558 8,898 +0.10(+1.15%)
Feb 21, 2019 8.380 8.531 8.252 8.460 34,037 +0.11(+1.28%)
Feb 20, 2019 8.425 8.478 8.257 8.354 24,673 -0.03(-0.32%)
Feb 19, 2019 8.256 8.407 8.256 8.380 12,354 +0.11(+1.29%)
Feb 15, 2019 8.185 8.309 8.132 8.274 15,995 +0.13(+1.64%)
Feb 14, 2019 8.129 8.183 8.052 8.141 17,304 -0.01(-0.11%)
Feb 13, 2019 8.185 8.185 8.096 8.150 18,676 +0.00(+0.04%)
Feb 12, 2019 8.130 8.159 8.102 8.146 15,744 +0.04(+0.44%)
Feb 11, 2019 8.155 8.190 8.102 8.111 11,233 +0.03(+0.33%)
Feb 08, 2019 8.022 8.199 8.022 8.084 13,439 +0.10(+1.22%)
Feb 07, 2019 7.996 8.190 7.969 7.987 36,959 -0.08(-0.99%)
Feb 06, 2019 8.146 8.190 8.058 8.066 16,679 -0.16(-1.94%)
Feb 05, 2019 8.279 8.429 8.208 8.226 15,402 -0.08(-0.96%)
Feb 04, 2019 8.421 8.447 8.279 8.306 27,148 -0.12(-1.37%)
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.