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 (%)
Aug 31, 2018 8.605 8.605 8.605 0 +0.08(+0.92%)
Aug 30, 2018 8.596 8.596 8.465 8.526 15,466 -0.03(-0.41%)
Aug 29, 2018 8.517 8.596 8.439 8.561 17,208 +0.09(+1.03%)
Aug 28, 2018 8.430 8.526 8.406 8.474 22,931 +0.10(+1.15%)
Aug 27, 2018 8.343 8.526 8.343 8.378 108,142 -0.31(-3.52%)
Aug 24, 2018 8.902 8.902 8.666 8.683 20,146 -0.17(-1.88%)
Aug 23, 2018 8.945 8.945 8.823 8.849 6,579 -0.05(-0.59%)
Aug 22, 2018 8.832 9.059 8.832 8.902 15,347 +0.02(+0.20%)
Aug 21, 2018 8.736 8.963 8.736 8.884 14,896 +0.07(+0.79%)
Aug 20, 2018 8.736 8.823 8.736 8.814 9,348 +0.05(+0.60%)
Aug 17, 2018 8.780 8.876 8.535 8.762 6,524 -0.03(-0.40%)
Aug 16, 2018 8.500 8.797 8.491 8.797 7,851 +0.11(+1.31%)
Aug 15, 2018 8.832 9.173 8.679 8.683 15,450 -0.29(-3.27%)
Aug 14, 2018 8.559 8.977 8.367 8.977 45,314 +0.49(+5.75%)
Aug 13, 2018 8.472 8.559 8.376 8.489 13,357 +0.08(+0.93%)
Aug 10, 2018 8.367 8.524 8.306 8.411 18,816 +0.04(+0.52%)
Aug 09, 2018 8.367 8.367 8.280 8.367 24,802 +0.00(+0.00%)
Aug 08, 2018 8.280 8.367 8.263 8.367 5,615 +0.01(+0.10%)
Aug 07, 2018 8.263 8.367 8.228 8.358 11,070 +0.11(+1.37%)
Aug 06, 2018 8.175 8.350 8.175 8.245 16,963 -0.07(-0.84%)
Aug 03, 2018 8.524 8.524 8.276 8.315 9,064 -0.07(-0.83%)
Aug 02, 2018 8.402 8.524 8.332 8.385 22,539 +0.04(+0.52%)
Aug 01, 2018 8.289 8.341 8.167 8.341 6,487 +0.07(+0.84%)
Jul 31, 2018 8.193 8.411 8.185 8.271 34,744 +0.01(+0.11%)
Jul 30, 2018 8.245 8.280 8.171 8.263 31,626 +0.08(+0.96%)
Jul 27, 2018 8.280 8.306 8.184 8.184 18,586 -0.10(-1.26%)
Jul 26, 2018 8.289 8.393 8.123 8.289 17,823 +0.04(+0.53%)
Jul 25, 2018 8.280 8.324 8.106 8.245 19,422 -0.02(-0.21%)
Jul 24, 2018 8.343 8.411 8.202 8.263 10,630 -0.09(-1.04%)
Jul 23, 2018 8.280 8.367 8.271 8.350 17,343 +0.03(+0.42%)
Jul 20, 2018 8.280 8.427 8.245 8.315 32,924 +0.03(+0.32%)
Jul 19, 2018 8.167 8.354 8.097 8.289 25,371 +0.03(+0.32%)
Jul 18, 2018 8.080 8.324 8.053 8.263 311,303 +0.13(+1.61%)
Jul 17, 2018 8.210 8.589 8.123 8.132 33,118 -0.03(-0.43%)
Jul 16, 2018 8.210 8.210 8.141 8.167 3,157 -0.03(-0.43%)
Jul 13, 2018 8.280 8.280 8.184 8.202 3,734 -0.11(-1.33%)
Jul 12, 2018 8.425 8.425 8.298 8.312 4,087 +0.03(+0.42%)
Jul 11, 2018 8.642 8.642 8.277 8.277 4,459 -0.07(-0.83%)
Jul 10, 2018 8.596 8.596 8.286 8.346 13,381 -0.12(-1.44%)
Jul 09, 2018 8.555 8.555 8.364 8.468 25,477 +0.03(+0.31%)
Jul 06, 2018 8.407 8.573 8.373 8.442 11,191 +0.03(+0.41%)
Jul 05, 2018 8.407 8.242 8.407 13,076 +0.04(+0.52%)
Jul 03, 2018 8.364 8.364 8.364 0 +0.13(+1.58%)
Jul 02, 2018 8.139 8.329 8.139 8.233 8,920 +0.06(+0.74%)
Jun 29, 2018 8.277 8.277 8.094 8.173 15,781 -0.03(-0.32%)
Jun 28, 2018 8.255 8.416 8.147 8.199 12,264 -0.09(-1.05%)
Jun 27, 2018 8.529 8.538 8.303 8.286 17,357 -0.36(-4.12%)
Jun 26, 2018 8.346 8.651 8.094 8.642 8,586 +0.29(+3.43%)
Jun 25, 2018 8.277 8.407 8.216 8.355 13,129 +0.01(+0.10%)
Jun 22, 2018 8.181 8.346 8.164 8.346 44,443 +0.18(+2.24%)
Jun 21, 2018 8.207 8.255 8.138 8.164 10,233 -0.10(-1.16%)
Jun 20, 2018 7.999 8.260 7.977 8.260 14,058 +0.30(+3.71%)
Jun 19, 2018 7.990 7.999 7.938 7.964 9,010 -0.03(-0.43%)
Jun 18, 2018 7.912 8.025 7.872 7.999 9,811 +0.11(+1.43%)
Jun 15, 2018 7.938 7.755 7.886 60,749 -0.06(-0.77%)
Jun 14, 2018 7.894 8.008 7.851 7.947 23,882 +0.01(+0.15%)
Jun 13, 2018 7.701 7.935 7.646 7.935 36,933 +0.20(+2.58%)
Jun 12, 2018 7.805 7.822 7.683 7.735 23,360 -0.09(-1.11%)
Jun 11, 2018 7.805 7.979 7.805 7.822 9,443 -0.04(-0.55%)
Jun 08, 2018 7.987 7.987 7.848 7.865 6,208 -0.10(-1.20%)
Jun 07, 2018 7.883 7.987 7.813 7.961 3,977 +0.08(+0.99%)
Jun 06, 2018 8.004 8.004 7.874 7.883 7,609 +0.08(+1.00%)
Jun 05, 2018 7.956 7.961 7.588 7.805 63,601 -0.17(-2.17%)
Jun 04, 2018 7.917 8.013 7.839 7.978 12,617 +0.09(+1.10%)
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.