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

Global Water Reso (NQ: GWRS )

12.88 -0.16 (-1.24%)
Streaming Delayed Price Updated: 1:38 PM 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 (%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.10(+1.36%)
Mar 28, 2018 7.746 7.746 7.574 7.634 6,294 -0.07(-0.90%)
Mar 27, 2018 7.789 7.815 7.591 7.703 8,551 +0.06(+0.79%)
Mar 26, 2018 7.936 7.936 7.548 7.643 21,282 -0.02(-0.23%)
Mar 23, 2018 7.643 7.764 7.600 7.660 14,074 -0.12(-1.55%)
Mar 22, 2018 7.707 7.893 7.707 7.781 7,023 +0.01(+0.11%)
Mar 21, 2018 7.841 7.952 7.738 7.772 8,318 -0.09(-1.21%)
Mar 20, 2018 7.962 7.962 7.833 7.867 8,770 -0.03(-0.44%)
Mar 19, 2018 7.867 7.919 7.772 7.902 21,889 +0.05(+0.66%)
Mar 16, 2018 7.893 7.893 7.686 7.850 42,786 -0.06(-0.76%)
Mar 15, 2018 8.031 8.031 7.798 7.910 6,824 -0.03(-0.33%)
Mar 14, 2018 7.858 8.057 7.746 7.936 29,717 +0.03(+0.37%)
Mar 13, 2018 7.795 7.907 7.701 7.907 9,543 +0.17(+2.22%)
Mar 12, 2018 7.855 7.855 7.460 7.735 10,733 -0.04(-0.55%)
Mar 09, 2018 8.114 8.114 7.572 7.778 24,707 -0.03(-0.44%)
Mar 08, 2018 7.675 8.174 7.658 7.812 39,439 +0.25(+3.30%)
Mar 07, 2018 7.477 7.572 7.391 7.563 14,802 +0.13(+1.74%)
Mar 06, 2018 7.391 7.477 7.313 7.434 11,664 +0.10(+1.41%)
Mar 05, 2018 7.356 7.417 7.288 7.331 13,093 -0.06(-0.81%)
Mar 02, 2018 7.296 7.391 7.296 7.391 11,471 +0.08(+1.06%)
Mar 01, 2018 7.348 7.399 7.288 7.313 19,344 -0.04(-0.58%)
Feb 28, 2018 7.417 7.546 7.313 7.356 30,810 -0.01(-0.12%)
Feb 27, 2018 7.451 7.520 7.322 7.365 4,030 -0.11(-1.50%)
Feb 26, 2018 7.563 7.605 7.374 7.477 18,311 -0.05(-0.69%)
Feb 23, 2018 7.520 7.610 7.439 7.528 4,701 +0.00(+0.00%)
Feb 22, 2018 7.494 7.632 7.434 7.528 15,934 -0.08(-1.02%)
Feb 21, 2018 7.649 7.692 7.485 7.606 6,858 -0.02(-0.23%)
Feb 20, 2018 7.683 7.683 7.485 7.623 18,978 -0.09(-1.23%)
Feb 16, 2018 7.718 7.718 7.718 0 -0.01(-0.11%)
Feb 15, 2018 7.666 7.787 7.485 7.726 21,007 +0.07(+0.90%)
Feb 14, 2018 7.615 7.744 7.580 7.658 16,313 +0.00(+0.00%)
Feb 13, 2018 7.606 7.734 7.606 7.658 17,410 +0.04(+0.49%)
Feb 12, 2018 7.826 7.826 7.320 7.620 13,970 -0.21(-2.63%)
Feb 09, 2018 7.680 7.903 7.680 7.826 13,852 +0.14(+1.79%)
Feb 08, 2018 7.440 7.774 7.440 7.689 22,174 +0.25(+3.34%)
Feb 07, 2018 7.603 7.440 7.440 74,574 -0.09(-1.25%)
Feb 06, 2018 7.294 7.551 7.209 7.534 73,004 +0.09(+1.20%)
Feb 05, 2018 7.508 7.526 7.431 7.445 9,092 -0.10(-1.30%)
Feb 02, 2018 7.620 7.620 7.355 7.543 59,582 -0.09(-1.24%)
Feb 01, 2018 7.603 7.689 7.586 7.637 22,420 +0.00(+0.00%)
Jan 31, 2018 7.642 7.689 7.637 7.637 8,807 -0.01(-0.11%)
Jan 30, 2018 7.654 7.662 7.654 7.646 22,417 +0.00(+0.00%)
Jan 29, 2018 7.594 7.680 7.594 7.646 6,632 -0.01(-0.11%)
Jan 26, 2018 7.560 7.723 7.560 7.654 9,981 +0.03(+0.34%)
Jan 25, 2018 7.834 7.920 7.560 7.629 109,603 -0.14(-1.77%)
Jan 24, 2018 7.860 7.870 7.766 7.766 17,949 -0.09(-1.20%)
Jan 23, 2018 7.740 7.945 7.740 7.860 18,217 +0.07(+0.88%)
Jan 22, 2018 7.843 7.963 7.766 7.792 7,682 -0.06(-0.77%)
Jan 19, 2018 7.740 7.938 7.611 7.852 34,448 +0.17(+2.23%)
Jan 18, 2018 7.620 7.722 7.538 7.680 74,503 +0.03(+0.45%)
Jan 17, 2018 7.540 7.671 7.486 7.646 15,102 +0.09(+1.25%)
Jan 16, 2018 7.448 7.560 7.431 7.551 126,346 +0.02(+0.23%)
Jan 12, 2018 7.534 7.534 7.534 0 -0.14(-1.86%)
Jan 11, 2018 7.788 7.788 7.634 7.677 47,354 -0.06(-0.77%)
Jan 10, 2018 7.822 7.822 7.717 7.737 6,809 -0.07(-0.88%)
Jan 09, 2018 7.857 7.951 7.788 7.805 34,160 -0.04(-0.55%)
Jan 08, 2018 7.840 7.891 7.754 7.848 18,680 +0.01(+0.11%)
Jan 05, 2018 7.805 7.925 7.797 7.840 18,878 +0.07(+0.88%)
Jan 04, 2018 7.848 7.857 7.771 7.771 21,999 -0.08(-0.98%)
Jan 03, 2018 7.814 7.882 7.814 7.848 12,874 +0.02(+0.22%)
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.