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 UNCHANGED
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 (%)
Aug 30, 2019 10.72 10.84 10.54 10.71 4,004 +0.04(+0.34%)
Aug 29, 2019 10.44 11.19 10.44 10.67 15,086 +0.37(+3.58%)
Aug 28, 2019 10.58 10.60 10.20 10.30 14,133 -0.24(-2.30%)
Aug 27, 2019 11.09 11.09 10.54 10.54 16,579 -0.49(-4.48%)
Aug 26, 2019 10.37 11.16 10.37 11.04 21,146 +0.70(+6.78%)
Aug 23, 2019 10.51 10.57 10.17 10.34 22,249 -0.13(-1.29%)
Aug 22, 2019 10.39 10.54 10.39 10.47 14,536 +0.11(+1.04%)
Aug 21, 2019 10.33 10.51 10.28 10.36 11,742 +0.08(+0.79%)
Aug 20, 2019 10.34 10.48 10.20 10.28 16,988 -0.13(-1.21%)
Aug 19, 2019 10.53 10.72 10.36 10.41 9,099 -0.11(-1.03%)
Aug 16, 2019 10.26 10.52 10.26 10.52 16,353 +0.29(+2.81%)
Aug 15, 2019 10.27 10.47 10.19 10.23 12,200 +0.01(+0.09%)
Aug 14, 2019 9.960 10.41 9.960 10.22 42,941 +0.12(+1.19%)
Aug 13, 2019 10.37 10.94 10.10 10.10 10,253 -0.22(-2.17%)
Aug 12, 2019 10.58 10.79 10.23 10.32 15,435 -0.24(-2.29%)
Aug 09, 2019 10.19 10.75 10.19 10.57 16,499 +0.51(+5.08%)
Aug 08, 2019 10.19 10.43 10.05 10.06 42,796 -0.17(-1.67%)
Aug 07, 2019 10.49 10.49 10.23 10.23 11,654 -0.34(-3.23%)
Aug 06, 2019 10.57 10.76 10.43 10.57 28,868 +0.06(+0.60%)
Aug 05, 2019 11.82 11.82 10.29 10.50 37,579 -1.29(-10.95%)
Aug 02, 2019 11.84 11.88 11.53 11.80 26,979 -0.13(-1.13%)
Aug 01, 2019 11.36 11.96 11.36 11.93 41,243 +0.57(+5.05%)
Jul 31, 2019 11.25 11.44 11.20 11.36 39,520 +0.09(+0.80%)
Jul 30, 2019 10.98 11.44 10.95 11.27 40,644 +0.31(+2.87%)
Jul 29, 2019 10.91 11.20 10.76 10.95 30,240 +0.04(+0.33%)
Jul 26, 2019 10.59 11.03 10.59 10.92 18,395 +0.40(+3.84%)
Jul 25, 2019 10.76 10.77 10.48 10.51 13,862 -0.25(-2.33%)
Jul 24, 2019 10.89 10.97 10.72 10.76 20,650 -0.17(-1.56%)
Jul 23, 2019 10.86 11.06 10.70 10.93 18,119 +0.02(+0.16%)
Jul 22, 2019 10.91 11.03 10.48 10.92 24,100 -0.03(-0.25%)
Jul 19, 2019 11.01 11.15 10.83 10.94 20,178 -0.07(-0.65%)
Jul 18, 2019 10.77 11.11 10.59 11.01 41,510 -0.02(-0.16%)
Jul 17, 2019 10.31 11.15 10.07 11.03 648,492 +1.08(+10.81%)
Jul 16, 2019 9.867 9.965 9.867 9.956 120,398 +0.31(+3.20%)
Jul 15, 2019 9.559 9.648 9.545 9.648 71,724 +0.10(+1.03%)
Jul 12, 2019 9.523 9.621 9.523 9.550 17,095 -0.04(-0.37%)
Jul 11, 2019 9.532 9.684 9.514 9.585 45,707 +0.09(+0.94%)
Jul 10, 2019 9.362 9.576 9.362 9.496 28,965 +0.02(+0.19%)
Jul 09, 2019 9.263 9.487 9.263 9.478 23,218 +0.30(+3.32%)
Jul 08, 2019 9.174 9.299 9.156 9.174 15,138 +0.00(+0.00%)
Jul 05, 2019 9.192 9.344 9.084 9.174 14,413 +0.04(+0.49%)
Jul 03, 2019 9.388 9.388 9.111 9.129 6,703 -0.04(-0.49%)
Jul 02, 2019 9.093 9.181 9.075 9.174 26,419 +0.09(+0.99%)
Jul 01, 2019 9.308 9.308 9.084 9.084 27,737 -0.26(-2.78%)
Jun 28, 2019 9.004 9.388 9.004 9.344 244,135 +0.17(+1.85%)
Jun 27, 2019 8.995 9.174 8.986 9.174 23,162 +0.17(+1.89%)
Jun 26, 2019 9.138 9.138 8.887 9.004 47,753 -0.10(-1.08%)
Jun 25, 2019 9.120 9.129 9.017 9.102 18,900 -0.06(-0.68%)
Jun 24, 2019 9.344 9.344 9.102 9.165 18,184 -0.13(-1.44%)
Jun 21, 2019 9.192 9.353 9.075 9.299 36,536 +0.08(+0.87%)
Jun 20, 2019 9.362 9.527 9.196 9.218 13,250 -0.03(-0.29%)
Jun 19, 2019 9.478 9.496 9.245 9.245 20,602 -0.14(-1.53%)
Jun 18, 2019 9.415 9.471 9.236 9.388 7,125 +0.06(+0.67%)
Jun 17, 2019 9.496 9.567 9.245 9.326 32,598 -0.04(-0.48%)
Jun 14, 2019 9.209 9.449 9.156 9.371 20,447 +0.18(+1.95%)
Jun 13, 2019 9.129 9.317 9.084 9.192 21,872 +0.14(+1.52%)
Jun 12, 2019 9.009 9.054 8.933 9.054 14,000 +0.04(+0.50%)
Jun 11, 2019 8.884 9.054 8.884 9.009 20,359 +0.09(+1.00%)
Jun 10, 2019 8.795 9.054 8.795 8.920 18,769 +0.14(+1.63%)
Jun 07, 2019 8.768 8.786 8.750 8.777 12,319 +0.01(+0.10%)
Jun 06, 2019 8.777 8.786 8.665 8.768 13,902 +0.03(+0.31%)
Jun 05, 2019 8.768 8.786 8.616 8.741 14,846 -0.01(-0.10%)
Jun 04, 2019 8.706 8.786 8.683 8.750 12,476 +0.09(+1.03%)
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.