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

Global Water Reso (NQ: GWRS )

12.53 -0.37 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 8.052 8.052 7.907 7.991 6,344 -0.01(-0.11%)
Apr 27, 2018 8.008 8.095 7.982 8.000 3,325 -0.04(-0.54%)
Apr 26, 2018 7.913 8.065 7.913 8.043 9,444 +0.09(+1.09%)
Apr 25, 2018 8.026 8.026 7.887 7.956 13,210 -0.02(-0.22%)
Apr 24, 2018 7.974 7.982 7.887 7.974 36,309 +0.03(+0.44%)
Apr 23, 2018 7.922 8.049 7.904 7.939 5,144 +0.04(+0.55%)
Apr 20, 2018 7.679 7.930 7.679 7.896 12,167 +0.16(+2.02%)
Apr 19, 2018 7.800 7.800 7.618 7.740 32,336 -0.03(-0.33%)
Apr 18, 2018 7.714 7.818 7.688 7.766 13,654 +0.01(+0.11%)
Apr 17, 2018 7.722 7.844 7.627 7.757 21,565 +0.01(+0.11%)
Apr 16, 2018 7.731 7.809 7.688 7.748 9,164 +0.04(+0.56%)
Apr 13, 2018 7.740 7.741 7.688 7.705 8,254 -0.03(-0.41%)
Apr 12, 2018 7.849 7.849 7.711 7.737 4,796 -0.02(-0.22%)
Apr 11, 2018 7.711 7.910 7.711 7.754 6,890 +0.00(+0.00%)
Apr 10, 2018 7.866 7.866 7.728 7.754 7,142 -0.02(-0.22%)
Apr 09, 2018 7.745 7.884 7.737 7.771 6,669 +0.03(+0.33%)
Apr 06, 2018 7.935 7.944 7.693 7.745 16,785 -0.14(-1.75%)
Apr 05, 2018 7.780 7.927 7.780 7.884 6,922 -0.04(-0.55%)
Apr 04, 2018 7.780 7.935 7.693 7.927 14,584 +0.12(+1.55%)
Apr 03, 2018 7.771 7.901 7.719 7.806 11,044 +0.07(+0.89%)
Apr 02, 2018 7.763 7.763 7.607 7.737 12,020 -0.02(-0.22%)
Mar 29, 2018 7.754 7.754 7.754 0 +0.10(+1.36%)
Mar 28, 2018 7.763 7.763 7.590 7.650 6,281 -0.07(-0.90%)
Mar 27, 2018 7.806 7.832 7.607 7.719 8,533 +0.06(+0.79%)
Mar 26, 2018 7.953 7.953 7.564 7.659 21,238 -0.02(-0.23%)
Mar 23, 2018 7.659 7.780 7.616 7.676 14,045 -0.12(-1.55%)
Mar 22, 2018 7.723 7.910 7.723 7.797 7,009 +0.01(+0.11%)
Mar 21, 2018 7.858 7.969 7.754 7.788 8,301 -0.10(-1.21%)
Mar 20, 2018 7.979 7.979 7.849 7.884 8,752 -0.03(-0.44%)
Mar 19, 2018 7.884 7.935 7.788 7.918 21,843 +0.05(+0.66%)
Mar 16, 2018 7.910 7.910 7.702 7.866 42,696 -0.06(-0.76%)
Mar 15, 2018 8.048 8.048 7.814 7.927 6,810 -0.03(-0.33%)
Mar 14, 2018 7.875 8.074 7.763 7.953 29,655 +0.03(+0.37%)
Mar 13, 2018 7.812 7.924 7.717 7.924 9,523 +0.17(+2.22%)
Mar 12, 2018 7.872 7.872 7.475 7.751 10,710 -0.04(-0.55%)
Mar 09, 2018 8.131 8.131 7.587 7.794 24,655 -0.03(-0.44%)
Mar 08, 2018 7.691 8.191 7.674 7.829 39,357 +0.25(+3.30%)
Mar 07, 2018 7.493 7.587 7.406 7.579 14,771 +0.13(+1.74%)
Mar 06, 2018 7.406 7.493 7.329 7.449 11,639 +0.10(+1.41%)
Mar 05, 2018 7.372 7.432 7.303 7.346 13,066 -0.06(-0.81%)
Mar 02, 2018 7.312 7.406 7.312 7.406 11,447 +0.08(+1.06%)
Mar 01, 2018 7.363 7.415 7.303 7.329 19,303 -0.04(-0.58%)
Feb 28, 2018 7.432 7.561 7.329 7.372 30,745 -0.01(-0.12%)
Feb 27, 2018 7.467 7.536 7.337 7.380 4,022 -0.11(-1.50%)
Feb 26, 2018 7.579 7.621 7.389 7.493 18,272 -0.05(-0.69%)
Feb 23, 2018 7.536 7.626 7.454 7.544 4,691 +0.00(+0.00%)
Feb 22, 2018 7.510 7.648 7.449 7.544 15,901 -0.08(-1.02%)
Feb 21, 2018 7.665 7.708 7.501 7.622 6,844 -0.02(-0.23%)
Feb 20, 2018 7.699 7.699 7.501 7.639 18,938 -0.09(-1.23%)
Feb 16, 2018 7.734 7.734 7.734 0 -0.01(-0.11%)
Feb 15, 2018 7.682 7.803 7.501 7.743 20,963 +0.07(+0.90%)
Feb 14, 2018 7.631 7.760 7.596 7.674 16,279 +0.00(+0.00%)
Feb 13, 2018 7.622 7.750 7.622 7.674 17,374 +0.04(+0.49%)
Feb 12, 2018 7.842 7.842 7.335 7.636 13,940 -0.21(-2.63%)
Feb 09, 2018 7.696 7.920 7.696 7.842 13,823 +0.14(+1.79%)
Feb 08, 2018 7.455 7.791 7.455 7.705 22,127 +0.25(+3.34%)
Feb 07, 2018 7.619 7.455 7.455 74,418 -0.09(-1.25%)
Feb 06, 2018 7.309 7.567 7.224 7.550 72,851 +0.09(+1.20%)
Feb 05, 2018 7.524 7.541 7.447 7.461 9,073 -0.10(-1.30%)
Feb 02, 2018 7.636 7.636 7.370 7.559 59,457 -0.09(-1.24%)
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.