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 (%)
Dec 30, 2016 7.561 7.561 7.561 0 +0.03(+0.44%)
Dec 29, 2016 7.569 7.569 7.511 7.528 8,483 -0.02(-0.33%)
Dec 28, 2016 7.719 7.719 7.455 7.553 13,104 -0.11(-1.41%)
Dec 27, 2016 7.602 7.694 7.561 7.661 20,854 +0.11(+1.43%)
Dec 23, 2016 7.553 7.553 7.553 0 +0.02(+0.33%)
Dec 22, 2016 7.486 7.586 7.287 7.528 35,977 -0.05(-0.66%)
Dec 21, 2016 7.469 7.619 7.386 7.577 28,689 +0.07(+1.00%)
Dec 20, 2016 7.503 7.511 7.420 7.503 22,350 +0.03(+0.45%)
Dec 19, 2016 7.228 7.494 7.228 7.469 18,693 +0.24(+3.33%)
Dec 16, 2016 7.120 7.228 7.120 7.228 354,969 +0.13(+1.87%)
Dec 15, 2016 6.996 7.137 6.979 7.096 22,771 +0.12(+1.79%)
Dec 14, 2016 7.021 7.270 6.913 6.971 26,444 -0.02(-0.36%)
Dec 13, 2016 7.046 7.061 6.871 6.996 25,961 -0.07(-1.03%)
Dec 12, 2016 7.259 7.259 7.011 7.069 36,926 -0.16(-2.18%)
Dec 09, 2016 7.168 7.259 7.110 7.226 20,740 +0.02(+0.35%)
Dec 08, 2016 7.209 7.359 7.093 7.201 72,329 +0.03(+0.46%)
Dec 07, 2016 7.157 7.342 7.085 7.168 55,323 -0.01(-0.12%)
Dec 06, 2016 7.052 7.226 6.861 7.176 36,143 +0.15(+2.12%)
Dec 05, 2016 6.919 7.060 6.878 7.027 41,839 +0.19(+2.79%)
Dec 02, 2016 7.011 7.011 6.828 6.837 11,288 -0.16(-2.25%)
Dec 01, 2016 7.081 7.085 6.903 6.994 34,421 -0.01(-0.12%)
Nov 30, 2016 7.135 7.201 6.928 7.002 13,598 -0.07(-0.94%)
Nov 29, 2016 6.729 7.234 6.662 7.069 60,693 +0.28(+4.15%)
Nov 28, 2016 6.712 6.837 6.712 6.787 25,236 +0.02(+0.37%)
Nov 25, 2016 6.886 6.886 6.629 6.762 37,455 -0.09(-1.33%)
Nov 23, 2016 6.853 6.853 6.853 0 +0.11(+1.60%)
Nov 22, 2016 6.687 6.787 6.629 6.745 18,467 +0.02(+0.37%)
Nov 21, 2016 6.853 6.885 6.671 6.720 35,437 -0.06(-0.86%)
Nov 18, 2016 6.687 6.828 6.588 6.779 34,367 +0.13(+2.00%)
Nov 17, 2016 6.505 6.687 6.505 6.646 77,234 +0.12(+1.91%)
Nov 16, 2016 6.372 6.530 6.356 6.522 72,156 +0.07(+1.03%)
Nov 15, 2016 6.389 6.464 6.389 6.455 12,844 -0.01(-0.13%)
Nov 14, 2016 6.505 6.505 6.348 6.464 31,788 -0.02(-0.36%)
Nov 11, 2016 6.462 6.487 6.363 6.487 58,129 +0.05(+0.77%)
Nov 10, 2016 6.487 6.487 6.338 6.437 71,495 -0.02(-0.38%)
Nov 09, 2016 6.396 6.470 6.338 6.462 44,239 +0.02(+0.26%)
Nov 08, 2016 6.462 6.462 6.404 6.445 23,351 +0.01(+0.13%)
Nov 07, 2016 6.379 6.462 6.338 6.437 46,968 +0.13(+2.10%)
Nov 04, 2016 6.247 6.437 6.247 6.305 35,371 +0.03(+0.53%)
Nov 03, 2016 6.322 6.404 6.247 6.272 27,607 -0.12(-1.81%)
Nov 02, 2016 6.363 6.445 6.338 6.388 23,792 -0.03(-0.51%)
Nov 01, 2016 6.421 6.445 6.396 6.421 18,503 -0.04(-0.64%)
Oct 31, 2016 6.379 6.462 6.322 6.462 49,309 +0.08(+1.30%)
Oct 28, 2016 6.429 6.429 6.361 6.379 17,622 +0.04(+0.65%)
Oct 27, 2016 6.412 6.412 6.313 6.338 8,725 -0.06(-0.90%)
Oct 26, 2016 6.371 6.429 6.371 6.396 7,926 +0.01(+0.13%)
Oct 25, 2016 6.412 6.421 6.355 6.388 3,724 +0.00(+0.00%)
Oct 24, 2016 6.379 6.404 6.297 6.388 4,253 +0.00(+0.00%)
Oct 21, 2016 6.355 6.445 6.338 6.388 23,464 +0.03(+0.52%)
Oct 20, 2016 6.368 6.377 6.272 6.355 43,821 -0.06(-0.90%)
Oct 19, 2016 6.487 6.487 6.379 6.412 25,857 -0.02(-0.39%)
Oct 18, 2016 6.553 6.553 6.421 6.437 22,462 -0.01(-0.13%)
Oct 17, 2016 6.611 6.611 6.396 6.445 53,616 -0.03(-0.51%)
Oct 14, 2016 6.404 6.561 6.404 6.479 47,437 +0.10(+1.55%)
Oct 13, 2016 6.412 6.445 6.379 6.379 16,071 -0.03(-0.49%)
Oct 12, 2016 6.468 6.468 6.386 6.411 14,674 -0.01(-0.13%)
Oct 11, 2016 6.493 6.501 6.353 6.419 70,370 -0.11(-1.64%)
Oct 10, 2016 6.459 6.526 6.345 6.526 7,455 +0.17(+2.72%)
Oct 07, 2016 6.345 6.419 6.345 6.353 15,606 -0.01(-0.13%)
Oct 06, 2016 6.436 6.436 6.328 6.361 42,539 -0.09(-1.40%)
Oct 05, 2016 6.361 6.485 6.361 6.452 21,202 +0.14(+2.22%)
Oct 04, 2016 6.584 6.584 6.312 6.312 64,266 -0.24(-3.65%)
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.