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 (%)
Nov 30, 2018 8.963 9.279 8.822 8.945 32,288 -0.02(-0.20%)
Nov 29, 2018 8.778 9.042 8.778 8.963 23,001 -0.01(-0.10%)
Nov 28, 2018 9.323 9.605 8.725 8.972 74,626 +0.07(+0.79%)
Nov 27, 2018 8.884 9.024 8.831 8.901 19,453 +0.00(+0.00%)
Nov 26, 2018 8.945 9.060 8.813 8.901 28,880 -0.04(-0.49%)
Nov 23, 2018 8.672 8.945 8.672 8.945 18,759 +0.13(+1.50%)
Nov 21, 2018 8.813 8.813 8.813 0 +0.24(+2.77%)
Nov 20, 2018 8.813 8.919 8.567 8.576 42,392 -0.38(-4.22%)
Nov 19, 2018 8.928 9.082 8.928 8.954 28,206 -0.04(-0.49%)
Nov 16, 2018 9.200 9.359 8.936 8.998 21,601 -0.21(-2.29%)
Nov 15, 2018 9.398 9.458 9.156 9.209 21,493 -0.04(-0.38%)
Nov 14, 2018 9.271 9.473 9.218 9.244 27,658 +0.01(+0.10%)
Nov 13, 2018 9.306 9.578 9.183 9.235 64,779 -0.12(-1.28%)
Nov 12, 2018 9.434 9.548 9.215 9.355 57,648 -0.18(-1.84%)
Nov 09, 2018 9.724 9.724 9.461 9.531 23,814 -0.19(-1.99%)
Nov 08, 2018 9.803 9.803 9.680 9.724 14,841 -0.07(-0.72%)
Nov 07, 2018 10.09 10.09 9.522 9.794 24,198 +0.07(+0.72%)
Nov 06, 2018 9.654 9.777 9.575 9.724 21,493 +0.04(+0.45%)
Nov 05, 2018 9.996 10.01 9.601 9.680 46,403 -0.25(-2.56%)
Nov 02, 2018 10.07 10.19 9.935 9.935 40,108 -0.05(-0.53%)
Nov 01, 2018 9.856 10.10 9.838 9.987 33,975 +0.21(+2.15%)
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%)
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.