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

Global Water Reso (NQ: GWRS )

13.11 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 30, 2020 10.25 10.25 9.923 9.969 10,041 -0.20(-2.00%)
Sep 29, 2020 10.13 10.31 9.941 10.17 6,602 +0.06(+0.55%)
Sep 28, 2020 10.17 10.19 9.867 10.12 13,456 +0.10(+1.02%)
Sep 25, 2020 9.534 10.20 9.534 10.02 24,005 +0.35(+3.64%)
Sep 24, 2020 9.941 9.941 9.646 9.664 10,857 -0.10(-1.04%)
Sep 23, 2020 10.04 10.04 9.636 9.766 28,154 -0.36(-3.56%)
Sep 22, 2020 9.978 10.15 9.858 10.13 13,677 +0.18(+1.77%)
Sep 21, 2020 10.18 10.35 9.895 9.951 83,236 -0.40(-3.84%)
Sep 18, 2020 10.46 10.46 10.17 10.35 59,581 -0.03(-0.27%)
Sep 17, 2020 10.38 10.54 10.16 10.38 9,576 -0.04(-0.36%)
Sep 16, 2020 10.52 10.57 10.40 10.41 18,307 -0.06(-0.62%)
Sep 15, 2020 10.53 10.60 10.47 10.48 6,839 +0.04(+0.39%)
Sep 14, 2020 10.38 10.48 10.29 10.44 17,247 +0.18(+1.80%)
Sep 11, 2020 10.31 10.34 10.23 10.25 13,978 +0.03(+0.27%)
Sep 10, 2020 10.43 10.43 10.18 10.22 13,985 -0.20(-1.95%)
Sep 09, 2020 10.31 10.49 10.28 10.43 17,383 +0.08(+0.80%)
Sep 08, 2020 10.15 10.40 10.15 10.34 32,049 -0.06(-0.53%)
Sep 04, 2020 10.38 10.47 10.15 10.40 21,347 +0.16(+1.53%)
Sep 03, 2020 10.43 10.43 10.14 10.24 22,059 -0.26(-2.46%)
Sep 02, 2020 10.32 10.50 10.15 10.50 42,824 +0.35(+3.45%)
Sep 01, 2020 10.14 10.15 10.01 10.15 42,752 -0.05(-0.45%)
Aug 31, 2020 10.20 10.44 10.07 10.20 29,678 -0.05(-0.45%)
Aug 28, 2020 10.28 10.35 10.15 10.24 18,855 +0.05(+0.45%)
Aug 27, 2020 10.31 10.46 10.15 10.20 11,585 -0.05(-0.45%)
Aug 26, 2020 10.30 10.46 10.19 10.24 12,903 +0.00(+0.00%)
Aug 25, 2020 10.29 10.58 10.24 10.24 12,487 +0.00(+0.00%)
Aug 24, 2020 10.43 10.47 10.23 10.24 18,246 -0.13(-1.25%)
Aug 21, 2020 10.58 10.64 10.20 10.37 56,349 -0.28(-2.60%)
Aug 20, 2020 10.74 10.83 10.58 10.65 9,243 -0.19(-1.79%)
Aug 19, 2020 11.02 11.07 10.84 10.84 19,724 -0.23(-2.08%)
Aug 18, 2020 11.11 11.11 10.84 11.07 11,117 +0.00(+0.00%)
Aug 17, 2020 11.07 11.23 10.92 11.07 19,065 +0.01(+0.08%)
Aug 14, 2020 10.96 11.06 10.75 11.06 15,712 +0.01(+0.12%)
Aug 13, 2020 10.74 11.05 10.68 11.05 15,842 +0.37(+3.45%)
Aug 12, 2020 10.59 10.87 10.57 10.68 78,363 +0.11(+1.05%)
Aug 11, 2020 10.84 10.84 10.47 10.57 18,623 -0.08(-0.78%)
Aug 10, 2020 10.43 10.76 9.670 10.66 25,822 +0.23(+2.21%)
Aug 07, 2020 9.900 10.43 9.900 10.43 28,665 +0.50(+5.01%)
Aug 06, 2020 10.02 10.02 9.449 9.928 17,706 +0.00(+0.00%)
Aug 05, 2020 9.845 9.928 9.670 9.928 24,868 +0.07(+0.75%)
Aug 04, 2020 9.661 9.854 9.537 9.854 23,048 +0.11(+1.13%)
Aug 03, 2020 9.698 9.744 9.440 9.744 25,160 +0.17(+1.83%)
Jul 31, 2020 9.642 9.725 9.504 9.569 25,408 -0.17(-1.70%)
Jul 30, 2020 9.670 9.836 9.633 9.735 10,175 -0.07(-0.75%)
Jul 29, 2020 9.689 9.919 9.652 9.808 18,970 +0.18(+1.91%)
Jul 28, 2020 9.670 9.827 9.624 9.624 10,887 -0.06(-0.57%)
Jul 27, 2020 9.965 10.33 9.661 9.679 38,583 -0.34(-3.40%)
Jul 24, 2020 10.05 10.09 9.771 10.02 18,024 +0.08(+0.83%)
Jul 23, 2020 9.817 10.10 9.670 9.937 27,761 +0.04(+0.37%)
Jul 22, 2020 9.910 10.26 9.817 9.900 15,013 -0.06(-0.65%)
Jul 21, 2020 9.956 10.14 9.859 9.965 11,985 +0.14(+1.41%)
Jul 20, 2020 9.965 10.00 9.781 9.827 6,677 -0.17(-1.66%)
Jul 17, 2020 10.00 10.36 9.983 9.992 23,236 -0.07(-0.73%)
Jul 16, 2020 10.10 10.10 9.928 10.07 9,727 -0.01(-0.05%)
Jul 15, 2020 10.01 10.26 9.805 10.07 56,308 +0.19(+1.95%)
Jul 14, 2020 9.952 10.03 9.704 9.879 26,171 +0.02(+0.19%)
Jul 13, 2020 9.676 10.02 9.511 9.860 64,399 +0.32(+3.37%)
Jul 10, 2020 9.336 9.603 9.125 9.539 42,875 +0.15(+1.57%)
Jul 09, 2020 9.382 9.419 9.143 9.392 45,758 -0.04(-0.39%)
Jul 08, 2020 9.401 9.567 9.336 9.428 25,019 +0.03(+0.29%)
Jul 07, 2020 9.585 9.805 9.373 9.401 35,397 -0.30(-3.13%)
Jul 06, 2020 9.989 10.10 9.594 9.704 20,464 -0.34(-3.39%)
Jul 02, 2020 10.07 10.20 9.980 10.04 31,449 +0.07(+0.74%)
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.