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

Global Water Reso (NQ: GWRS )

12.47 +0.15 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2020 9.909 9.909 9.714 9.807 23,131 -0.05(-0.47%)
Oct 29, 2020 9.899 9.955 9.714 9.853 14,268 -0.13(-1.30%)
Oct 28, 2020 9.964 10.03 9.881 9.983 22,715 -0.07(-0.74%)
Oct 27, 2020 10.11 10.18 10.00 10.06 16,947 +0.01(+0.09%)
Oct 26, 2020 10.45 10.47 9.955 10.05 26,406 -0.41(-3.89%)
Oct 23, 2020 10.53 10.70 10.45 10.45 21,725 -0.18(-1.65%)
Oct 22, 2020 10.48 10.67 10.41 10.63 21,523 +0.18(+1.68%)
Oct 21, 2020 10.43 10.47 10.25 10.45 11,763 +0.09(+0.89%)
Oct 20, 2020 10.56 10.56 10.22 10.36 12,175 -0.06(-0.62%)
Oct 19, 2020 10.59 10.71 10.43 10.43 12,540 -0.19(-1.83%)
Oct 16, 2020 10.32 10.64 10.17 10.62 432,896 +0.23(+2.23%)
Oct 15, 2020 10.36 10.45 10.17 10.39 10,696 -0.03(-0.32%)
Oct 14, 2020 10.27 10.50 10.17 10.42 130,879 +0.13(+1.26%)
Oct 13, 2020 10.13 10.35 9.832 10.29 151,074 +0.05(+0.45%)
Oct 12, 2020 10.36 10.39 9.980 10.25 21,543 -0.08(-0.80%)
Oct 09, 2020 10.36 10.38 10.21 10.33 9,098 +0.16(+1.54%)
Oct 08, 2020 10.35 10.37 9.989 10.17 11,588 -0.06(-0.63%)
Oct 07, 2020 10.17 10.37 9.989 10.24 13,941 +0.22(+2.21%)
Oct 06, 2020 10.13 10.13 9.924 10.02 12,368 -0.07(-0.73%)
Oct 05, 2020 9.934 10.17 9.904 10.09 13,330 +0.28(+2.82%)
Oct 02, 2020 9.860 10.08 9.813 9.813 10,290 -0.21(-2.12%)
Oct 01, 2020 9.924 10.16 9.864 10.03 16,329 +0.07(+0.74%)
Sep 30, 2020 10.23 10.23 9.906 9.952 10,058 -0.20(-2.00%)
Sep 29, 2020 10.11 10.29 9.924 10.16 6,614 +0.06(+0.55%)
Sep 28, 2020 10.16 10.17 9.850 10.10 13,479 +0.10(+1.02%)
Sep 25, 2020 9.518 10.18 9.518 9.998 24,047 +0.35(+3.64%)
Sep 24, 2020 9.924 9.924 9.629 9.647 10,876 -0.10(-1.04%)
Sep 23, 2020 10.02 10.02 9.620 9.749 28,203 -0.36(-3.56%)
Sep 22, 2020 9.961 10.14 9.841 10.11 13,701 +0.18(+1.77%)
Sep 21, 2020 10.16 10.33 9.878 9.934 83,380 -0.40(-3.84%)
Sep 18, 2020 10.44 10.44 10.16 10.33 59,684 -0.03(-0.27%)
Sep 17, 2020 10.36 10.52 10.14 10.36 9,592 -0.04(-0.35%)
Sep 16, 2020 10.50 10.56 10.39 10.40 18,339 -0.06(-0.62%)
Sep 15, 2020 10.52 10.58 10.45 10.46 6,851 +0.04(+0.39%)
Sep 14, 2020 10.36 10.47 10.27 10.42 17,277 +0.18(+1.80%)
Sep 11, 2020 10.29 10.32 10.22 10.23 14,003 +0.03(+0.27%)
Sep 10, 2020 10.41 10.41 10.16 10.21 14,009 -0.20(-1.95%)
Sep 09, 2020 10.29 10.47 10.27 10.41 17,413 +0.08(+0.80%)
Sep 08, 2020 10.13 10.38 10.13 10.33 32,105 -0.06(-0.53%)
Sep 04, 2020 10.36 10.46 10.13 10.38 21,384 +0.16(+1.53%)
Sep 03, 2020 10.41 10.41 10.12 10.23 22,097 -0.26(-2.46%)
Sep 02, 2020 10.30 10.48 10.13 10.48 42,898 +0.35(+3.45%)
Sep 01, 2020 10.12 10.13 9.995 10.13 42,826 -0.05(-0.45%)
Aug 31, 2020 10.18 10.42 10.05 10.18 29,730 -0.05(-0.45%)
Aug 28, 2020 10.26 10.34 10.13 10.23 18,887 +0.05(+0.45%)
Aug 27, 2020 10.29 10.44 10.13 10.18 11,605 -0.05(-0.45%)
Aug 26, 2020 10.28 10.44 10.17 10.23 12,926 +0.00(+0.00%)
Aug 25, 2020 10.27 10.57 10.23 10.23 12,509 +0.00(+0.00%)
Aug 24, 2020 10.41 10.46 10.22 10.23 18,277 -0.13(-1.24%)
Aug 21, 2020 10.57 10.62 10.18 10.35 56,446 -0.28(-2.60%)
Aug 20, 2020 10.72 10.82 10.57 10.63 9,259 -0.19(-1.79%)
Aug 19, 2020 11.00 11.05 10.82 10.82 19,758 -0.23(-2.08%)
Aug 18, 2020 11.09 11.09 10.82 11.05 11,136 +0.00(+0.00%)
Aug 17, 2020 11.05 11.21 10.90 11.05 19,098 +0.01(+0.08%)
Aug 14, 2020 10.94 11.05 10.73 11.05 15,739 +0.01(+0.12%)
Aug 13, 2020 10.72 11.03 10.66 11.03 15,869 +0.37(+3.45%)
Aug 12, 2020 10.57 10.85 10.55 10.66 78,499 +0.11(+1.05%)
Aug 11, 2020 10.82 10.82 10.45 10.55 18,656 -0.08(-0.78%)
Aug 10, 2020 10.41 10.74 9.653 10.64 25,867 +0.23(+2.21%)
Aug 07, 2020 9.883 10.41 9.883 10.41 28,715 +0.50(+5.01%)
Aug 06, 2020 10.00 10.00 9.433 9.911 17,737 +0.00(+0.00%)
Aug 05, 2020 9.828 9.911 9.653 9.911 24,911 +0.07(+0.75%)
Aug 04, 2020 9.644 9.837 9.520 9.837 23,088 +0.11(+1.13%)
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.