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

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
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 (%)
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.