Skip to main content

Global Water Reso (NQ: GWRS )

12.23 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 12.50 12.50 12.15 12.20 11,910 -0.24(-1.93%)
Apr 19, 2024 12.13 12.49 12.11 12.44 16,911 +0.31(+2.56%)
Apr 18, 2024 12.08 12.30 12.08 12.13 18,583 +0.01(+0.08%)
Apr 17, 2024 12.07 12.20 11.99 12.12 13,924 +0.00(+0.00%)
Apr 16, 2024 12.10 12.20 11.97 12.12 15,588 +0.11(+0.92%)
Apr 15, 2024 12.30 12.47 11.99 12.01 54,592 -0.16(-1.35%)
Apr 12, 2024 12.22 12.50 12.17 12.17 20,984 -0.08(-0.65%)
Apr 11, 2024 12.37 12.55 12.17 12.25 18,080 -0.08(-0.65%)
Apr 10, 2024 12.47 12.60 12.17 12.33 28,093 -0.19(-1.51%)
Apr 09, 2024 12.70 12.72 12.52 12.52 10,401 -0.16(-1.26%)
Apr 08, 2024 12.58 12.90 12.52 12.68 16,248 +0.16(+1.28%)
Apr 05, 2024 12.69 12.84 12.50 12.52 19,090 -0.28(-2.18%)
Apr 04, 2024 12.78 12.96 12.69 12.80 19,934 +0.18(+1.42%)
Apr 03, 2024 12.50 12.83 12.50 12.62 29,278 +0.13(+1.04%)
Apr 02, 2024 12.80 12.85 12.47 12.49 17,895 -0.39(-3.02%)
Apr 01, 2024 12.94 13.02 12.84 12.88 41,929 +0.07(+0.55%)
Mar 28, 2024 12.89 13.11 12.81 12.81 22,384 -0.04(-0.31%)
Mar 27, 2024 12.89 13.07 12.68 12.85 47,879 +0.06(+0.47%)
Mar 26, 2024 12.73 12.92 12.70 12.79 18,422 +0.12(+0.94%)
Mar 25, 2024 12.23 12.87 12.23 12.67 34,715 +0.49(+4.01%)
Mar 22, 2024 12.31 12.35 12.17 12.18 20,264 -0.13(-1.05%)
Mar 21, 2024 12.49 12.53 12.29 12.31 19,715 -0.14(-1.12%)
Mar 20, 2024 12.37 12.62 12.33 12.45 17,132 -0.02(-0.16%)
Mar 19, 2024 12.49 12.72 12.17 12.47 28,269 -0.05(-0.40%)
Mar 18, 2024 12.94 12.94 12.49 12.52 23,215 -0.13(-1.02%)
Mar 15, 2024 12.17 12.69 12.17 12.65 64,918 +0.38(+3.09%)
Mar 14, 2024 12.58 12.58 12.13 12.27 43,964 -0.22(-1.76%)
Mar 13, 2024 12.47 12.64 12.33 12.49 36,152 +0.19(+1.58%)
Mar 12, 2024 12.18 12.95 12.18 12.30 35,429 +0.07(+0.57%)
Mar 11, 2024 12.95 13.13 12.15 12.23 46,156 -0.82(-6.26%)
Mar 08, 2024 12.68 13.21 12.55 13.05 51,251 +0.75(+6.07%)
Mar 07, 2024 13.00 13.24 12.20 12.30 24,288 -0.66(-5.07%)
Mar 06, 2024 13.14 13.37 12.96 12.96 50,971 -0.16(-1.21%)
Mar 05, 2024 13.04 13.12 12.96 13.12 12,779 +0.12(+0.92%)
Mar 04, 2024 12.95 13.10 12.82 13.00 28,694 +0.08(+0.62%)
Mar 01, 2024 12.89 12.94 12.81 12.92 19,342 +0.03(+0.23%)
Feb 29, 2024 12.93 12.95 12.73 12.89 33,360 +0.18(+1.41%)
Feb 28, 2024 12.77 12.93 12.69 12.71 12,078 -0.09(-0.70%)
Feb 27, 2024 12.62 12.94 12.44 12.80 48,328 +0.25(+1.98%)
Feb 26, 2024 12.53 12.88 12.30 12.55 15,979 +0.01(+0.08%)
Feb 23, 2024 12.47 12.70 12.36 12.54 12,612 +0.05(+0.40%)
Feb 22, 2024 12.51 12.69 12.16 12.49 16,459 -0.09(-0.71%)
Feb 21, 2024 12.47 12.58 12.44 12.58 13,511 +0.19(+1.53%)
Feb 20, 2024 12.48 12.59 12.38 12.39 24,488 -0.06(-0.48%)
Feb 16, 2024 12.62 12.80 12.33 12.45 23,580 -0.19(-1.54%)
Feb 15, 2024 12.69 12.73 12.45 12.64 27,805 +0.12(+0.99%)
Feb 14, 2024 12.40 12.65 12.23 12.52 19,013 +0.34(+2.82%)
Feb 13, 2024 12.56 12.56 11.93 12.18 54,278 -0.54(-4.22%)
Feb 12, 2024 12.70 12.83 12.70 12.71 29,609 -0.03(-0.23%)
Feb 09, 2024 12.93 12.93 12.43 12.74 24,812 -0.12(-0.93%)
Feb 08, 2024 12.42 12.98 12.05 12.86 46,249 +0.58(+4.69%)
Feb 07, 2024 12.05 12.43 11.97 12.28 29,482 +0.27(+2.23%)
Feb 06, 2024 11.91 12.16 11.91 12.02 13,255 +0.11(+0.92%)
Feb 05, 2024 11.92 12.13 11.90 11.91 21,367 -0.07(-0.58%)
Feb 02, 2024 11.99 12.17 11.96 11.98 13,173 -0.15(-1.23%)
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.