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

Global Water Reso (NQ: GWRS )

12.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 9.785 9.864 9.698 9.777 37,080 +0.04(+0.45%)
Oct 30, 2018 9.259 9.777 9.259 9.733 34,712 +0.51(+5.52%)
Oct 29, 2018 9.110 9.338 9.110 9.224 23,497 +0.16(+1.74%)
Oct 26, 2018 9.171 9.329 9.039 9.066 10,141 -0.18(-1.99%)
Oct 25, 2018 9.215 9.320 9.101 9.250 21,363 +0.04(+0.48%)
Oct 24, 2018 9.311 9.382 9.197 9.206 26,576 -0.05(-0.57%)
Oct 23, 2018 9.408 9.510 9.233 9.259 19,496 -0.18(-1.86%)
Oct 22, 2018 9.434 9.566 9.347 9.434 34,176 +0.08(+0.84%)
Oct 19, 2018 9.206 9.469 9.197 9.355 22,105 +0.11(+1.14%)
Oct 18, 2018 9.259 9.347 9.215 9.250 19,011 -0.03(-0.28%)
Oct 17, 2018 9.329 9.411 9.259 9.276 66,407 -0.09(-0.94%)
Oct 16, 2018 9.303 9.399 9.250 9.364 25,100 +0.11(+1.23%)
Oct 15, 2018 9.347 9.364 9.197 9.250 20,997 +0.00(+0.03%)
Oct 12, 2018 9.326 9.431 9.247 9.247 83,138 -0.04(-0.38%)
Oct 11, 2018 9.273 9.483 9.194 9.282 17,626 -0.07(-0.75%)
Oct 10, 2018 9.422 9.492 9.334 9.352 31,169 -0.04(-0.37%)
Oct 09, 2018 9.501 9.527 9.326 9.387 51,346 -0.11(-1.20%)
Oct 08, 2018 9.475 9.545 9.282 9.501 25,477 +0.09(+0.98%)
Oct 05, 2018 9.256 9.466 9.194 9.409 23,525 +0.11(+1.18%)
Oct 04, 2018 9.378 9.378 9.133 9.299 19,985 -0.04(-0.38%)
Oct 03, 2018 9.378 9.378 9.291 9.334 10,389 +0.04(+0.38%)
Oct 02, 2018 9.361 9.405 9.107 9.299 31,640 -0.03(-0.28%)
Oct 01, 2018 9.396 9.396 9.282 9.326 62,560 +0.05(+0.57%)
Sep 28, 2018 9.440 9.623 9.159 9.273 59,155 -0.11(-1.12%)
Sep 27, 2018 9.142 9.396 8.897 9.378 69,480 +0.24(+2.59%)
Sep 26, 2018 9.282 9.282 9.060 9.142 21,229 -0.11(-1.14%)
Sep 25, 2018 9.203 9.355 9.194 9.247 28,880 +0.09(+0.96%)
Sep 24, 2018 8.844 9.378 8.844 9.159 99,712 +0.37(+4.18%)
Sep 21, 2018 8.827 8.975 8.792 8.792 83,366 -0.08(-0.89%)
Sep 20, 2018 8.853 8.975 8.800 8.870 22,272 -0.01(-0.10%)
Sep 19, 2018 8.914 8.967 8.862 8.879 12,362 -0.02(-0.20%)
Sep 18, 2018 8.905 8.914 8.838 8.897 12,953 +0.05(+0.59%)
Sep 17, 2018 8.874 8.874 8.800 8.844 14,293 +0.05(+0.60%)
Sep 14, 2018 8.923 8.923 8.792 8.792 8,336 -0.04(-0.40%)
Sep 13, 2018 8.809 8.862 8.779 8.827 7,980 +0.09(+1.04%)
Sep 12, 2018 8.832 8.841 8.736 8.736 9,222 -0.04(-0.50%)
Sep 11, 2018 8.771 8.902 8.657 8.780 7,207 +0.04(+0.50%)
Sep 10, 2018 8.806 8.806 8.680 8.736 6,314 -0.02(-0.20%)
Sep 07, 2018 8.675 8.797 8.648 8.753 14,881 +0.10(+1.11%)
Sep 06, 2018 8.736 8.736 8.618 8.657 4,495 -0.01(-0.10%)
Sep 05, 2018 8.736 8.736 8.623 8.666 7,882 -0.05(-0.60%)
Sep 04, 2018 8.570 8.718 8.570 8.718 9,791 +0.11(+1.32%)
Aug 31, 2018 8.605 8.605 8.605 0 +0.08(+0.92%)
Aug 30, 2018 8.596 8.596 8.465 8.526 15,466 -0.03(-0.41%)
Aug 29, 2018 8.517 8.596 8.439 8.561 17,208 +0.09(+1.03%)
Aug 28, 2018 8.430 8.526 8.406 8.474 22,931 +0.10(+1.15%)
Aug 27, 2018 8.343 8.526 8.343 8.378 108,142 -0.31(-3.52%)
Aug 24, 2018 8.902 8.902 8.666 8.683 20,146 -0.17(-1.88%)
Aug 23, 2018 8.945 8.945 8.823 8.849 6,579 -0.05(-0.59%)
Aug 22, 2018 8.832 9.059 8.832 8.902 15,347 +0.02(+0.20%)
Aug 21, 2018 8.736 8.963 8.736 8.884 14,896 +0.07(+0.79%)
Aug 20, 2018 8.736 8.823 8.736 8.814 9,348 +0.05(+0.60%)
Aug 17, 2018 8.780 8.876 8.535 8.762 6,524 -0.03(-0.40%)
Aug 16, 2018 8.500 8.797 8.491 8.797 7,851 +0.11(+1.31%)
Aug 15, 2018 8.832 9.173 8.679 8.683 15,450 -0.29(-3.27%)
Aug 14, 2018 8.559 8.977 8.367 8.977 45,314 +0.49(+5.75%)
Aug 13, 2018 8.472 8.559 8.376 8.489 13,357 +0.08(+0.93%)
Aug 10, 2018 8.367 8.524 8.306 8.411 18,816 +0.04(+0.52%)
Aug 09, 2018 8.367 8.367 8.280 8.367 24,802 +0.00(+0.00%)
Aug 08, 2018 8.280 8.367 8.263 8.367 5,615 +0.01(+0.10%)
Aug 07, 2018 8.263 8.367 8.228 8.358 11,070 +0.11(+1.37%)
Aug 06, 2018 8.175 8.350 8.175 8.245 16,963 -0.07(-0.84%)
Aug 03, 2018 8.524 8.524 8.276 8.315 9,064 -0.07(-0.83%)
Aug 02, 2018 8.402 8.524 8.332 8.385 22,539 +0.04(+0.52%)
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.