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

Global Water Reso (NQ: GWRS )

12.99 -0.05 (-0.38%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 22, 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 (%)
Jul 31, 2018 8.193 8.411 8.185 8.271 34,744 +0.01(+0.11%)
Jul 30, 2018 8.245 8.280 8.171 8.263 31,626 +0.08(+0.96%)
Jul 27, 2018 8.280 8.306 8.184 8.184 18,586 -0.10(-1.26%)
Jul 26, 2018 8.289 8.393 8.123 8.289 17,823 +0.04(+0.53%)
Jul 25, 2018 8.280 8.324 8.106 8.245 19,422 -0.02(-0.21%)
Jul 24, 2018 8.343 8.411 8.202 8.263 10,630 -0.09(-1.04%)
Jul 23, 2018 8.280 8.367 8.271 8.350 17,343 +0.03(+0.42%)
Jul 20, 2018 8.280 8.427 8.245 8.315 32,924 +0.03(+0.32%)
Jul 19, 2018 8.167 8.354 8.097 8.289 25,371 +0.03(+0.32%)
Jul 18, 2018 8.080 8.324 8.053 8.263 311,303 +0.13(+1.61%)
Jul 17, 2018 8.210 8.589 8.123 8.132 33,118 -0.03(-0.43%)
Jul 16, 2018 8.210 8.210 8.141 8.167 3,157 -0.03(-0.43%)
Jul 13, 2018 8.280 8.280 8.184 8.202 3,734 -0.11(-1.33%)
Jul 12, 2018 8.425 8.425 8.298 8.312 4,087 +0.03(+0.42%)
Jul 11, 2018 8.642 8.642 8.277 8.277 4,459 -0.07(-0.83%)
Jul 10, 2018 8.596 8.596 8.286 8.346 13,381 -0.12(-1.44%)
Jul 09, 2018 8.555 8.555 8.364 8.468 25,477 +0.03(+0.31%)
Jul 06, 2018 8.407 8.573 8.373 8.442 11,191 +0.03(+0.41%)
Jul 05, 2018 8.407 8.242 8.407 13,076 +0.04(+0.52%)
Jul 03, 2018 8.364 8.364 8.364 0 +0.13(+1.58%)
Jul 02, 2018 8.139 8.329 8.139 8.233 8,920 +0.06(+0.74%)
Jun 29, 2018 8.277 8.277 8.094 8.173 15,781 -0.03(-0.32%)
Jun 28, 2018 8.255 8.416 8.147 8.199 12,264 -0.09(-1.05%)
Jun 27, 2018 8.529 8.538 8.303 8.286 17,357 -0.36(-4.12%)
Jun 26, 2018 8.346 8.651 8.094 8.642 8,586 +0.29(+3.43%)
Jun 25, 2018 8.277 8.407 8.216 8.355 13,129 +0.01(+0.10%)
Jun 22, 2018 8.181 8.346 8.164 8.346 44,443 +0.18(+2.24%)
Jun 21, 2018 8.207 8.255 8.138 8.164 10,233 -0.10(-1.16%)
Jun 20, 2018 7.999 8.260 7.977 8.260 14,058 +0.30(+3.71%)
Jun 19, 2018 7.990 7.999 7.938 7.964 9,010 -0.03(-0.43%)
Jun 18, 2018 7.912 8.025 7.872 7.999 9,811 +0.11(+1.43%)
Jun 15, 2018 7.938 7.755 7.886 60,749 -0.06(-0.77%)
Jun 14, 2018 7.894 8.008 7.851 7.947 23,882 +0.01(+0.15%)
Jun 13, 2018 7.701 7.935 7.646 7.935 36,933 +0.20(+2.58%)
Jun 12, 2018 7.805 7.822 7.683 7.735 23,360 -0.09(-1.11%)
Jun 11, 2018 7.805 7.979 7.805 7.822 9,443 -0.04(-0.55%)
Jun 08, 2018 7.987 7.987 7.848 7.865 6,208 -0.10(-1.20%)
Jun 07, 2018 7.883 7.987 7.813 7.961 3,977 +0.08(+0.99%)
Jun 06, 2018 8.004 8.004 7.874 7.883 7,609 +0.08(+1.00%)
Jun 05, 2018 7.956 7.961 7.588 7.805 63,601 -0.17(-2.17%)
Jun 04, 2018 7.917 8.013 7.839 7.978 12,617 +0.09(+1.10%)
Jun 01, 2018 7.961 7.978 7.848 7.891 16,776 -0.03(-0.44%)
May 31, 2018 7.891 7.995 7.883 7.926 14,548 -0.02(-0.22%)
May 30, 2018 8.004 8.004 7.891 7.943 20,508 +0.01(+0.11%)
May 29, 2018 8.013 8.013 7.909 7.935 21,787 -0.07(-0.87%)
May 25, 2018 8.004 8.004 8.004 0 +0.03(+0.33%)
May 24, 2018 7.909 8.004 7.865 7.978 11,441 +0.03(+0.33%)
May 23, 2018 7.935 7.978 7.858 7.952 10,980 +0.04(+0.55%)
May 22, 2018 7.935 7.961 7.900 7.909 9,776 -0.11(-1.41%)
May 21, 2018 7.943 8.021 7.935 8.021 6,026 +0.07(+0.87%)
May 18, 2018 8.004 8.013 7.900 7.952 11,296 +0.00(+0.00%)
May 17, 2018 7.709 8.004 7.709 7.952 5,801 +0.01(+0.11%)
May 16, 2018 7.874 7.961 7.770 7.943 11,371 +0.12(+1.55%)
May 15, 2018 7.692 8.021 7.666 7.822 29,191 +0.06(+0.71%)
May 14, 2018 7.750 7.857 7.663 7.767 8,916 -0.01(-0.11%)
May 11, 2018 7.698 7.888 7.698 7.775 10,641 -0.20(-2.49%)
May 10, 2018 7.784 7.995 7.507 7.974 10,581 +0.22(+2.79%)
May 09, 2018 7.636 7.758 7.636 7.758 5,182 +0.05(+0.67%)
May 08, 2018 7.698 7.775 7.466 7.706 7,760 -0.02(-0.22%)
May 07, 2018 7.842 7.842 7.646 7.724 12,437 -0.06(-0.78%)
May 04, 2018 7.948 8.044 7.775 7.784 24,366 -0.12(-1.53%)
May 03, 2018 8.000 8.000 7.871 7.905 6,924 -0.09(-1.08%)
May 02, 2018 7.957 8.139 7.871 7.992 21,846 +0.08(+0.98%)
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.