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

Global Water Reso (NQ: GWRS )

12.36 +0.12 (+0.98%)
Streaming Delayed Price Updated: 11:05 AM 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 30, 2020 9.896 10.13 9.604 9.832 31,360 -0.19(-1.92%)
Apr 29, 2020 9.585 10.23 9.384 10.02 38,279 +0.67(+7.14%)
Apr 28, 2020 9.750 9.750 9.284 9.357 247,958 -0.11(-1.16%)
Apr 27, 2020 9.457 9.585 9.412 9.467 24,789 +0.12(+1.27%)
Apr 24, 2020 9.284 9.595 9.276 9.348 21,757 +0.02(+0.20%)
Apr 23, 2020 9.201 9.547 9.183 9.329 37,553 +0.07(+0.79%)
Apr 22, 2020 9.403 9.467 9.192 9.256 21,183 -0.05(-0.59%)
Apr 21, 2020 9.174 9.467 9.092 9.311 21,828 -0.06(-0.68%)
Apr 20, 2020 9.384 9.540 9.064 9.375 64,357 -0.12(-1.25%)
Apr 17, 2020 9.531 9.531 9.256 9.494 28,098 +0.17(+1.86%)
Apr 16, 2020 9.595 9.732 9.174 9.320 46,952 -0.28(-2.95%)
Apr 15, 2020 9.823 9.823 9.293 9.604 42,249 -0.46(-4.60%)
Apr 14, 2020 9.555 10.31 9.555 10.07 30,841 +0.78(+8.35%)
Apr 13, 2020 10.69 10.69 9.126 9.291 73,606 -1.41(-13.14%)
Apr 09, 2020 9.546 11.27 9.423 10.70 94,779 +1.37(+14.68%)
Apr 08, 2020 9.272 9.532 9.044 9.327 32,298 +0.16(+1.69%)
Apr 07, 2020 9.400 9.400 9.035 9.172 57,588 -0.25(-2.62%)
Apr 06, 2020 9.081 9.692 9.081 9.419 70,652 +0.53(+5.95%)
Apr 03, 2020 9.099 9.345 8.670 8.889 28,488 -0.34(-3.66%)
Apr 02, 2020 8.752 9.327 8.752 9.227 25,617 +0.39(+4.44%)
Apr 01, 2020 8.962 9.232 8.296 8.834 69,013 -0.47(-5.00%)
Mar 31, 2020 9.190 9.355 8.802 9.300 50,202 +0.05(+0.59%)
Mar 30, 2020 9.026 9.610 8.928 9.245 22,104 +0.33(+3.68%)
Mar 27, 2020 9.117 9.382 8.917 8.917 36,158 -0.29(-3.17%)
Mar 26, 2020 9.117 9.473 9.108 9.209 47,009 +0.04(+0.40%)
Mar 25, 2020 9.400 9.473 8.707 9.172 31,840 -0.29(-3.09%)
Mar 24, 2020 8.953 9.464 8.671 9.464 56,373 +0.82(+9.50%)
Mar 23, 2020 9.199 9.199 7.958 8.643 58,310 -0.61(-6.61%)
Mar 20, 2020 9.245 9.332 8.634 9.254 80,206 +0.00(+0.00%)
Mar 19, 2020 8.634 9.454 8.624 9.254 42,945 +0.70(+8.22%)
Mar 18, 2020 9.263 9.355 7.767 8.551 64,639 -1.08(-11.18%)
Mar 17, 2020 8.926 10.09 8.743 9.628 65,075 +0.49(+5.39%)
Mar 16, 2020 9.154 9.560 9.019 9.136 46,062 -1.04(-10.19%)
Mar 13, 2020 9.562 10.17 9.007 10.17 57,869 +1.06(+11.59%)
Mar 12, 2020 9.453 9.872 9.016 9.116 120,587 -0.99(-9.82%)
Mar 11, 2020 10.87 10.91 9.872 10.11 42,671 -1.00(-9.02%)
Mar 10, 2020 10.72 11.18 10.25 11.11 67,707 +0.66(+6.36%)
Mar 09, 2020 10.46 10.82 10.38 10.45 68,194 -0.60(-5.44%)
Mar 06, 2020 11.38 11.47 10.87 11.05 27,891 -0.46(-3.96%)
Mar 05, 2020 11.46 11.84 11.24 11.50 55,303 -0.28(-2.40%)
Mar 04, 2020 10.86 11.78 10.86 11.78 46,237 +0.92(+8.47%)
Mar 03, 2020 11.38 11.63 10.74 10.86 40,588 -0.45(-3.94%)
Mar 02, 2020 11.24 11.31 10.93 11.31 32,243 +0.43(+3.93%)
Feb 28, 2020 11.36 11.60 10.76 10.88 43,813 -0.48(-4.25%)
Feb 27, 2020 11.65 11.77 11.36 11.37 49,647 -0.38(-3.26%)
Feb 26, 2020 11.63 11.95 11.47 11.75 25,227 +0.08(+0.70%)
Feb 25, 2020 12.53 12.61 11.38 11.67 81,173 -0.85(-6.77%)
Feb 24, 2020 12.67 12.69 12.31 12.51 45,211 -0.21(-1.65%)
Feb 21, 2020 12.75 12.87 12.53 12.72 51,719 +0.10(+0.79%)
Feb 20, 2020 12.49 12.75 12.49 12.62 40,305 +0.07(+0.58%)
Feb 19, 2020 12.52 12.73 12.35 12.55 21,376 -0.01(-0.07%)
Feb 18, 2020 12.81 12.90 12.31 12.56 32,866 -0.18(-1.43%)
Feb 14, 2020 12.78 12.89 12.74 12.74 16,032 +0.07(+0.58%)
Feb 13, 2020 12.24 12.67 12.24 12.67 21,522 +0.48(+3.92%)
Feb 12, 2020 12.57 12.64 11.88 12.19 70,383 -0.28(-2.26%)
Feb 11, 2020 12.30 12.60 12.23 12.47 36,034 +0.26(+2.16%)
Feb 10, 2020 12.09 12.24 12.09 12.21 18,688 +0.12(+0.98%)
Feb 07, 2020 12.26 12.26 12.00 12.09 15,180 -0.12(-0.97%)
Feb 06, 2020 12.15 12.43 12.15 12.21 24,295 +0.05(+0.45%)
Feb 05, 2020 11.64 12.63 11.58 12.15 94,291 +0.52(+4.45%)
Feb 04, 2020 11.64 11.77 11.62 11.64 68,992 +0.00(+0.00%)
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.