Skip to main content

Global Water Reso (NQ: GWRS )

12.19 +0.30 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 11.65 11.99 11.65 11.89 16,983 +0.01(+0.08%)
Nov 27, 2023 11.85 11.96 11.71 11.88 29,344 -0.02(-0.17%)
Nov 24, 2023 11.43 11.95 11.43 11.90 4,208 +0.33(+2.85%)
Nov 22, 2023 11.43 11.69 11.15 11.57 14,889 +0.25(+2.21%)
Nov 21, 2023 11.60 11.70 11.12 11.32 26,830 -0.44(-3.74%)
Nov 20, 2023 12.03 12.03 11.54 11.76 16,744 -0.19(-1.59%)
Nov 17, 2023 11.54 11.99 11.54 11.95 16,794 +0.53(+4.64%)
Nov 16, 2023 11.79 11.79 11.41 11.42 28,861 -0.42(-3.55%)
Nov 15, 2023 12.30 12.30 11.69 11.84 16,608 -0.36(-2.91%)
Nov 14, 2023 11.32 12.29 11.30 12.20 38,411 +0.87(+7.67%)
Nov 13, 2023 10.71 11.33 10.71 11.33 32,495 +0.62(+5.78%)
Nov 10, 2023 10.76 10.80 10.58 10.71 16,651 +0.12(+1.13%)
Nov 09, 2023 10.46 10.71 10.46 10.59 16,939 +0.49(+4.84%)
Nov 08, 2023 9.980 10.15 9.580 10.10 32,950 +0.11(+1.10%)
Nov 07, 2023 10.36 10.36 9.720 9.990 10,479 -0.24(-2.34%)
Nov 06, 2023 10.70 10.79 10.22 10.23 14,472 -0.50(-4.65%)
Nov 03, 2023 10.68 11.18 10.57 10.73 56,244 -0.05(-0.46%)
Nov 02, 2023 10.43 10.78 10.43 10.78 16,397 +0.30(+2.86%)
Nov 01, 2023 10.51 10.74 10.23 10.48 14,982 -0.03(-0.28%)
Oct 31, 2023 10.41 10.52 10.16 10.51 14,636 +0.15(+1.45%)
Oct 30, 2023 9.900 10.48 9.780 10.36 17,739 +0.41(+4.11%)
Oct 27, 2023 9.740 10.24 9.740 9.950 20,119 +0.13(+1.32%)
Oct 26, 2023 9.620 10.04 9.615 9.820 11,261 +0.04(+0.41%)
Oct 25, 2023 9.551 9.940 9.551 9.780 7,031 +0.22(+2.30%)
Oct 24, 2023 9.481 10.29 9.321 9.561 38,452 +0.16(+1.70%)
Oct 23, 2023 9.571 9.960 9.401 9.401 13,115 -0.11(-1.15%)
Oct 20, 2023 9.571 9.760 9.383 9.511 14,023 +0.01(+0.11%)
Oct 19, 2023 9.650 9.660 9.371 9.501 13,462 -0.18(-1.86%)
Oct 18, 2023 10.18 10.18 9.600 9.680 19,810 -0.40(-3.96%)
Oct 17, 2023 9.900 10.29 9.900 10.08 15,201 +0.00(+0.00%)
Oct 16, 2023 10.13 10.25 9.854 10.08 21,327 -0.03(-0.25%)
Oct 13, 2023 9.637 10.14 9.637 10.10 29,918 +0.44(+4.53%)
Oct 12, 2023 9.657 9.746 9.378 9.667 21,666 +0.02(+0.21%)
Oct 11, 2023 9.686 9.945 9.500 9.647 14,413 +0.01(+0.10%)
Oct 10, 2023 10.06 10.22 9.577 9.637 20,958 -0.38(-3.78%)
Oct 09, 2023 9.806 10.18 9.806 10.02 11,857 +0.17(+1.72%)
Oct 06, 2023 9.925 9.945 9.776 9.846 17,498 -0.04(-0.40%)
Oct 05, 2023 9.746 9.935 9.716 9.886 26,974 +0.22(+2.27%)
Oct 04, 2023 9.497 9.945 9.448 9.667 28,501 +0.17(+1.78%)
Oct 03, 2023 9.457 9.607 9.318 9.497 32,265 -0.02(-0.21%)
Oct 02, 2023 9.706 9.821 9.308 9.517 63,176 -0.19(-1.95%)
Sep 29, 2023 9.965 10.25 9.706 9.706 43,885 -0.26(-2.60%)
Sep 28, 2023 9.955 9.995 9.886 9.965 30,897 +0.01(+0.10%)
Sep 27, 2023 9.945 10.22 9.866 9.955 18,256 +0.04(+0.40%)
Sep 26, 2023 9.955 10.17 9.905 9.915 17,456 -0.05(-0.50%)
Sep 25, 2023 10.03 10.03 9.806 9.965 21,844 -0.15(-1.48%)
Sep 22, 2023 10.01 10.23 9.736 10.11 25,363 +0.15(+1.50%)
Sep 21, 2023 10.40 10.45 9.955 9.965 36,987 -0.49(-4.67%)
Sep 20, 2023 10.71 10.73 10.43 10.45 13,965 -0.20(-1.87%)
Sep 19, 2023 10.68 10.70 10.65 10.65 9,861 -0.08(-0.74%)
Sep 18, 2023 10.83 11.03 10.73 10.73 10,721 -0.10(-0.92%)
Sep 15, 2023 11.06 11.06 10.83 10.83 56,650 -0.18(-1.63%)
Sep 14, 2023 10.81 11.09 10.75 11.01 11,837 +0.31(+2.93%)
Sep 13, 2023 10.99 11.09 10.66 10.70 13,825 -0.29(-2.62%)
Sep 12, 2023 10.73 11.01 10.66 10.99 8,761 +0.29(+2.69%)
Sep 11, 2023 10.92 11.19 10.66 10.70 16,799 -0.15(-1.37%)
Sep 08, 2023 10.84 11.03 10.75 10.85 11,572 +0.01(+0.09%)
Sep 07, 2023 11.10 11.10 10.82 10.84 34,457 -0.24(-2.15%)
Sep 06, 2023 11.07 11.23 11.02 11.07 19,026 +0.03(+0.27%)
Sep 05, 2023 11.29 11.39 11.01 11.04 35,920 -0.23(-2.03%)
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.