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

Global Water Reso (NQ: GWRS )

12.42 +0.18 (+1.47%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 1, 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 28, 2017 7.739 7.739 7.646 7.688 12,546 -0.01(-0.11%)
Apr 27, 2017 7.739 7.756 7.672 7.697 22,927 -0.02(-0.22%)
Apr 26, 2017 7.587 7.873 7.587 7.714 67,513 +0.15(+2.00%)
Apr 25, 2017 7.503 7.571 7.487 7.562 29,106 +0.08(+1.01%)
Apr 24, 2017 7.554 7.554 7.453 7.487 16,841 +0.00(+0.00%)
Apr 21, 2017 7.503 7.545 7.318 7.487 20,651 -0.06(-0.78%)
Apr 20, 2017 7.503 7.545 7.449 7.545 20,233 +0.09(+1.24%)
Apr 19, 2017 7.428 7.537 7.402 7.453 21,217 +0.03(+0.34%)
Apr 18, 2017 7.386 7.461 7.373 7.428 44,576 -0.02(-0.23%)
Apr 17, 2017 7.394 7.449 7.376 7.444 24,579 +0.04(+0.57%)
Apr 13, 2017 7.442 7.453 7.394 7.402 6,678 -0.05(-0.68%)
Apr 12, 2017 7.444 7.562 7.411 7.453 14,654 +0.13(+1.72%)
Apr 11, 2017 7.268 7.335 7.243 7.327 6,663 +0.06(+0.84%)
Apr 10, 2017 7.337 7.366 7.241 7.266 2,620 +0.03(+0.46%)
Apr 07, 2017 7.249 7.282 7.232 7.232 7,152 +0.02(+0.23%)
Apr 06, 2017 7.262 7.262 7.190 7.215 15,630 -0.03(-0.35%)
Apr 05, 2017 7.308 7.308 7.224 7.241 22,110 -0.06(-0.80%)
Apr 04, 2017 7.291 7.308 7.262 7.299 6,865 +0.02(+0.23%)
Apr 03, 2017 7.232 7.308 7.199 7.282 17,846 -0.02(-0.23%)
Mar 31, 2017 7.341 7.350 7.266 7.299 36,356 +0.03(+0.35%)
Mar 30, 2017 7.266 7.341 7.253 7.274 32,802 -0.03(-0.46%)
Mar 29, 2017 7.316 7.392 7.282 7.308 11,482 +0.03(+0.35%)
Mar 28, 2017 7.299 7.509 7.215 7.282 9,370 -0.03(-0.34%)
Mar 27, 2017 7.299 7.350 7.131 7.308 26,410 +0.00(+0.00%)
Mar 24, 2017 7.341 7.400 7.257 7.308 16,452 -0.08(-1.02%)
Mar 23, 2017 7.408 7.467 7.358 7.383 6,405 +0.02(+0.23%)
Mar 22, 2017 7.450 7.450 7.358 7.366 13,271 -0.03(-0.45%)
Mar 21, 2017 7.492 7.501 7.383 7.400 14,152 -0.08(-1.01%)
Mar 20, 2017 7.459 7.531 7.459 7.475 15,523 -0.07(-0.89%)
Mar 17, 2017 7.257 7.543 7.256 7.543 101,420 +0.26(+3.57%)
Mar 16, 2017 7.350 7.350 7.241 7.282 9,476 -0.03(-0.46%)
Mar 15, 2017 7.224 7.350 7.224 7.316 22,965 +0.11(+1.54%)
Mar 14, 2017 7.263 7.263 7.188 7.205 40,250 -0.03(-0.35%)
Mar 13, 2017 6.962 7.269 6.962 7.230 24,190 +0.21(+2.98%)
Mar 10, 2017 6.920 7.046 6.749 7.021 23,074 +0.30(+4.48%)
Mar 09, 2017 6.770 6.909 6.720 6.720 12,075 -0.05(-0.74%)
Mar 08, 2017 6.912 6.912 6.694 6.770 23,626 -0.10(-1.46%)
Mar 07, 2017 6.879 6.945 6.694 6.870 23,631 -0.06(-0.85%)
Mar 06, 2017 7.070 7.071 6.887 6.929 10,297 -0.18(-2.59%)
Mar 03, 2017 7.238 7.280 7.012 7.113 16,020 -0.09(-1.28%)
Mar 02, 2017 7.414 7.439 7.205 7.205 10,774 -0.20(-2.71%)
Mar 01, 2017 7.247 7.439 7.217 7.406 16,393 +0.22(+3.03%)
Feb 28, 2017 7.238 7.339 7.180 7.188 25,554 -0.06(-0.81%)
Feb 27, 2017 7.222 7.314 7.146 7.247 13,581 +0.06(+0.81%)
Feb 24, 2017 7.213 7.213 7.121 7.188 10,806 -0.03(-0.46%)
Feb 23, 2017 7.276 7.314 7.222 7.222 4,621 -0.08(-1.03%)
Feb 22, 2017 7.339 7.372 7.289 7.297 5,118 -0.10(-1.36%)
Feb 21, 2017 7.322 7.397 7.264 7.397 13,668 +0.12(+1.61%)
Feb 17, 2017 7.280 7.280 7.280 0 +0.04(+0.58%)
Feb 16, 2017 7.146 7.339 7.146 7.238 24,555 +0.10(+1.41%)
Feb 15, 2017 7.113 7.188 7.029 7.138 4,868 +0.01(+0.12%)
Feb 14, 2017 7.155 7.213 7.113 7.130 9,919 -0.09(-1.27%)
Feb 13, 2017 7.054 7.238 7.024 7.222 21,019 +0.23(+3.23%)
Feb 10, 2017 6.870 7.079 6.753 6.996 15,198 +0.18(+2.61%)
Feb 09, 2017 6.684 6.893 6.684 6.818 19,502 +0.10(+1.49%)
Feb 08, 2017 6.759 6.801 6.676 6.718 15,409 -0.05(-0.74%)
Feb 07, 2017 6.779 6.801 6.734 6.768 8,578 -0.07(-0.98%)
Feb 06, 2017 6.926 6.926 6.835 6.835 18,541 -0.08(-1.09%)
Feb 03, 2017 6.926 7.010 6.893 6.910 13,441 +0.01(+0.12%)
Feb 02, 2017 6.734 6.926 6.734 6.901 14,614 +0.14(+2.10%)
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.