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 +0.04 (+0.31%)
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 (%)
Jun 30, 2016 6.947 7.331 6.931 7.192 158,260 +0.31(+4.51%)
Jun 29, 2016 6.759 6.923 6.702 6.882 47,827 +0.21(+3.19%)
Jun 28, 2016 6.702 6.914 6.538 6.669 83,899 +0.14(+2.13%)
Jun 27, 2016 6.637 6.645 6.432 6.530 69,983 -0.06(-0.87%)
Jun 24, 2016 6.236 6.653 6.236 6.587 894,403 +0.08(+1.26%)
Jun 23, 2016 6.457 6.538 6.350 6.506 58,845 +0.07(+1.02%)
Jun 22, 2016 6.130 6.440 6.130 6.440 47,623 +0.21(+3.41%)
Jun 21, 2016 6.130 6.228 6.130 6.228 31,077 +0.05(+0.79%)
Jun 20, 2016 6.032 6.310 6.007 6.179 37,449 +0.27(+4.56%)
Jun 17, 2016 6.162 6.162 5.860 5.909 103,969 -0.04(-0.69%)
Jun 16, 2016 6.024 6.154 5.860 5.950 56,983 -0.18(-2.93%)
Jun 15, 2016 6.035 6.220 6.035 6.130 46,878 +0.00(+0.00%)
Jun 14, 2016 6.212 6.212 6.073 6.130 35,169 -0.08(-1.32%)
Jun 13, 2016 6.008 6.309 5.995 6.212 68,001 +0.27(+4.53%)
Jun 10, 2016 5.917 5.943 5.837 5.943 15,925 +0.11(+1.96%)
Jun 09, 2016 6.073 6.073 5.828 5.828 7,039 -0.24(-4.03%)
Jun 08, 2016 5.877 6.073 5.812 6.073 30,129 +0.25(+4.34%)
Jun 07, 2016 5.796 5.869 5.780 5.820 5,742 -0.01(-0.14%)
Jun 06, 2016 5.739 5.869 5.739 5.828 24,131 -0.20(-3.38%)
Jun 03, 2016 6.000 6.032 5.804 6.032 8,387 +0.20(+3.50%)
Jun 02, 2016 5.837 5.837 5.763 5.828 3,499 +0.06(+0.99%)
Jun 01, 2016 5.722 5.869 5.722 5.771 7,928 -0.22(-3.67%)
May 31, 2016 5.926 5.991 5.682 5.991 5,197 +0.07(+1.24%)
May 27, 2016 6.073 5.918 5.918 5.918 24,903 -0.15(-2.55%)
May 26, 2016 5.763 6.073 5.763 6.073 24,078 +0.13(+2.19%)
May 25, 2016 6.073 6.073 5.845 5.943 25,001 -0.14(-2.28%)
May 24, 2016 6.179 6.244 5.910 6.081 15,287 +0.02(+0.27%)
May 23, 2016 6.040 6.317 6.000 6.065 62,261 -0.05(-0.80%)
May 20, 2016 5.894 6.114 5.869 6.114 7,576 +0.26(+4.46%)
May 19, 2016 6.114 6.114 5.796 5.853 9,269 -0.26(-4.27%)
May 18, 2016 5.885 6.114 5.708 6.114 8,644 +0.19(+3.16%)
May 17, 2016 5.706 5.926 5.673 5.926 25,760 -0.07(-1.09%)
May 16, 2016 5.918 5.991 5.657 5.991 21,594 +0.20(+3.52%)
May 13, 2016 5.788 5.804 5.625 5.788 107,080 +0.00(+0.00%)
May 12, 2016 5.690 5.788 5.690 5.788 54,939 +0.06(+0.99%)
May 11, 2016 5.885 5.885 5.568 5.731 109,785 -0.04(-0.70%)
May 10, 2016 5.893 5.893 5.690 5.771 41,351 -0.08(-1.39%)
May 09, 2016 5.845 5.893 5.706 5.853 109,546 +0.13(+2.27%)
May 06, 2016 5.771 5.950 5.610 5.723 89,462 +0.03(+0.57%)
May 05, 2016 5.349 5.771 5.308 5.690 132,403 +0.41(+7.86%)
May 04, 2016 5.332 5.341 5.064 5.276 88,986 +0.08(+1.57%)
May 03, 2016 5.202 5.357 5.080 5.194 66,002 +0.02(+0.31%)
May 02, 2016 5.243 5.243 5.080 5.178 40,978 -0.02(-0.47%)
Apr 29, 2016 5.194 5.243 5.121 5.202 30,268 +0.12(+2.40%)
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.