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 (%)
Mar 29, 2018 7.739 7.739 7.739 0 +0.10(+1.36%)
Mar 28, 2018 7.748 7.748 7.575 7.636 6,293 -0.07(-0.90%)
Mar 27, 2018 7.791 7.817 7.592 7.705 8,550 +0.06(+0.79%)
Mar 26, 2018 7.938 7.938 7.549 7.644 21,279 -0.02(-0.23%)
Mar 23, 2018 7.644 7.765 7.601 7.661 14,072 -0.12(-1.55%)
Mar 22, 2018 7.709 7.894 7.709 7.782 7,022 +0.01(+0.11%)
Mar 21, 2018 7.843 7.954 7.739 7.774 8,317 -0.09(-1.21%)
Mar 20, 2018 7.963 7.963 7.834 7.869 8,769 -0.03(-0.44%)
Mar 19, 2018 7.869 7.920 7.774 7.903 21,885 +0.05(+0.66%)
Mar 16, 2018 7.894 7.894 7.687 7.851 42,778 -0.06(-0.76%)
Mar 15, 2018 8.032 8.032 7.799 7.912 6,823 -0.03(-0.33%)
Mar 14, 2018 7.860 8.058 7.748 7.938 29,712 +0.03(+0.37%)
Mar 13, 2018 7.797 7.909 7.702 7.909 9,541 +0.17(+2.22%)
Mar 12, 2018 7.857 7.857 7.461 7.736 10,731 -0.04(-0.55%)
Mar 09, 2018 8.115 8.115 7.573 7.779 24,702 -0.03(-0.44%)
Mar 08, 2018 7.676 8.175 7.659 7.814 39,432 +0.25(+3.30%)
Mar 07, 2018 7.478 7.573 7.392 7.564 14,799 +0.13(+1.74%)
Mar 06, 2018 7.392 7.478 7.315 7.435 11,662 +0.10(+1.41%)
Mar 05, 2018 7.358 7.418 7.289 7.332 13,091 -0.06(-0.81%)
Mar 02, 2018 7.298 7.392 7.298 7.392 11,469 +0.08(+1.06%)
Mar 01, 2018 7.349 7.401 7.289 7.315 19,340 -0.04(-0.58%)
Feb 28, 2018 7.418 7.547 7.315 7.358 30,804 -0.01(-0.12%)
Feb 27, 2018 7.452 7.521 7.323 7.366 4,029 -0.11(-1.50%)
Feb 26, 2018 7.564 7.606 7.375 7.478 18,307 -0.05(-0.69%)
Feb 23, 2018 7.521 7.612 7.440 7.530 4,700 +0.00(+0.00%)
Feb 22, 2018 7.495 7.633 7.435 7.530 15,931 -0.08(-1.02%)
Feb 21, 2018 7.650 7.693 7.487 7.607 6,857 -0.02(-0.23%)
Feb 20, 2018 7.685 7.685 7.487 7.625 18,974 -0.09(-1.23%)
Feb 16, 2018 7.719 7.719 7.719 0 -0.01(-0.11%)
Feb 15, 2018 7.668 7.788 7.487 7.728 21,003 +0.07(+0.90%)
Feb 14, 2018 7.616 7.745 7.582 7.659 16,310 +0.00(+0.00%)
Feb 13, 2018 7.607 7.736 7.607 7.659 17,407 +0.04(+0.49%)
Feb 12, 2018 7.827 7.827 7.321 7.621 13,967 -0.21(-2.63%)
Feb 09, 2018 7.681 7.905 7.681 7.827 13,850 +0.14(+1.79%)
Feb 08, 2018 7.441 7.776 7.441 7.690 22,170 +0.25(+3.34%)
Feb 07, 2018 7.604 7.441 7.441 74,560 -0.09(-1.25%)
Feb 06, 2018 7.295 7.553 7.210 7.536 72,991 +0.09(+1.20%)
Feb 05, 2018 7.510 7.527 7.433 7.446 9,090 -0.10(-1.30%)
Feb 02, 2018 7.621 7.621 7.356 7.544 59,571 -0.09(-1.24%)
Feb 01, 2018 7.604 7.690 7.587 7.639 22,416 +0.00(+0.00%)
Jan 31, 2018 7.644 7.690 7.638 7.639 8,806 -0.01(-0.11%)
Jan 30, 2018 7.656 7.663 7.656 7.647 22,413 +0.00(+0.00%)
Jan 29, 2018 7.596 7.681 7.596 7.647 6,630 -0.01(-0.11%)
Jan 26, 2018 7.561 7.724 7.561 7.656 9,979 +0.03(+0.34%)
Jan 25, 2018 7.835 7.922 7.561 7.630 109,583 -0.14(-1.77%)
Jan 24, 2018 7.862 7.872 7.767 7.767 17,946 -0.09(-1.20%)
Jan 23, 2018 7.742 7.947 7.742 7.862 18,214 +0.07(+0.88%)
Jan 22, 2018 7.845 7.965 7.767 7.793 7,680 -0.06(-0.77%)
Jan 19, 2018 7.742 7.939 7.612 7.853 34,442 +0.17(+2.23%)
Jan 18, 2018 7.621 7.724 7.540 7.681 74,489 +0.03(+0.45%)
Jan 17, 2018 7.541 7.673 7.488 7.647 15,100 +0.09(+1.25%)
Jan 16, 2018 7.450 7.561 7.433 7.553 126,323 +0.02(+0.23%)
Jan 12, 2018 7.536 7.536 7.536 0 -0.14(-1.86%)
Jan 11, 2018 7.790 7.790 7.636 7.678 47,345 -0.06(-0.77%)
Jan 10, 2018 7.824 7.824 7.718 7.738 6,808 -0.07(-0.88%)
Jan 09, 2018 7.858 7.952 7.790 7.807 34,153 -0.04(-0.55%)
Jan 08, 2018 7.841 7.892 7.755 7.850 18,677 +0.01(+0.11%)
Jan 05, 2018 7.807 7.927 7.798 7.841 18,874 +0.07(+0.88%)
Jan 04, 2018 7.850 7.858 7.773 7.773 21,995 -0.08(-0.98%)
Jan 03, 2018 7.815 7.884 7.815 7.850 12,872 +0.02(+0.22%)
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.