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

Global Water Reso (NQ: GWRS )

12.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 10.18 10.42 10.05 10.18 29,735 -0.05(-0.45%)
Aug 28, 2020 10.26 10.33 10.13 10.22 18,891 +0.05(+0.45%)
Aug 27, 2020 10.29 10.44 10.13 10.18 11,607 -0.05(-0.45%)
Aug 26, 2020 10.28 10.44 10.17 10.22 12,928 +0.00(+0.00%)
Aug 25, 2020 10.27 10.56 10.22 10.22 12,511 +0.00(+0.00%)
Aug 24, 2020 10.41 10.45 10.21 10.22 18,281 -0.13(-1.25%)
Aug 21, 2020 10.56 10.62 10.18 10.35 56,457 -0.28(-2.60%)
Aug 20, 2020 10.72 10.81 10.56 10.63 9,261 -0.19(-1.79%)
Aug 19, 2020 11.00 11.05 10.82 10.82 19,762 -0.23(-2.08%)
Aug 18, 2020 11.09 11.09 10.82 11.05 11,138 +0.00(+0.00%)
Aug 17, 2020 11.05 11.21 10.90 11.05 19,102 +0.01(+0.08%)
Aug 14, 2020 10.94 11.04 10.73 11.04 15,742 +0.01(+0.12%)
Aug 13, 2020 10.72 11.03 10.66 11.03 15,872 +0.37(+3.45%)
Aug 12, 2020 10.57 10.85 10.55 10.66 78,513 +0.11(+1.05%)
Aug 11, 2020 10.82 10.82 10.45 10.55 18,659 -0.08(-0.78%)
Aug 10, 2020 10.41 10.74 9.652 10.64 25,872 +0.23(+2.21%)
Aug 07, 2020 9.881 10.41 9.881 10.41 28,720 +0.50(+5.01%)
Aug 06, 2020 10.00 10.00 9.431 9.909 17,740 +0.00(+0.00%)
Aug 05, 2020 9.826 9.909 9.652 9.909 24,916 +0.07(+0.75%)
Aug 04, 2020 9.642 9.835 9.518 9.835 23,092 +0.11(+1.13%)
Aug 03, 2020 9.679 9.725 9.422 9.725 25,208 +0.17(+1.83%)
Jul 31, 2020 9.624 9.707 9.486 9.551 25,456 -0.17(-1.70%)
Jul 30, 2020 9.652 9.817 9.615 9.716 10,194 -0.07(-0.75%)
Jul 29, 2020 9.670 9.900 9.633 9.790 19,006 +0.18(+1.91%)
Jul 28, 2020 9.652 9.808 9.606 9.606 10,908 -0.06(-0.57%)
Jul 27, 2020 9.946 10.31 9.642 9.661 38,657 -0.34(-3.40%)
Jul 24, 2020 10.03 10.07 9.753 10.00 18,059 +0.08(+0.83%)
Jul 23, 2020 9.799 10.08 9.652 9.918 27,814 +0.04(+0.37%)
Jul 22, 2020 9.891 10.24 9.799 9.881 15,042 -0.06(-0.65%)
Jul 21, 2020 9.937 10.12 9.840 9.946 12,008 +0.14(+1.41%)
Jul 20, 2020 9.946 9.983 9.762 9.808 6,690 -0.17(-1.66%)
Jul 17, 2020 9.983 10.34 9.964 9.973 23,281 -0.07(-0.73%)
Jul 16, 2020 10.08 10.08 9.909 10.05 9,746 -0.01(-0.05%)
Jul 15, 2020 9.988 10.24 9.786 10.05 56,416 +0.19(+1.95%)
Jul 14, 2020 9.933 10.01 9.685 9.860 26,221 +0.02(+0.19%)
Jul 13, 2020 9.658 9.997 9.493 9.841 64,522 +0.32(+3.37%)
Jul 10, 2020 9.319 9.585 9.108 9.520 42,957 +0.15(+1.57%)
Jul 09, 2020 9.364 9.401 9.126 9.374 45,845 -0.04(-0.39%)
Jul 08, 2020 9.383 9.549 9.319 9.410 25,067 +0.03(+0.29%)
Jul 07, 2020 9.566 9.786 9.355 9.383 35,465 -0.30(-3.13%)
Jul 06, 2020 9.970 10.08 9.575 9.685 20,504 -0.34(-3.39%)
Jul 02, 2020 10.05 10.18 9.961 10.02 31,509 +0.07(+0.74%)
Jul 01, 2020 9.695 9.997 9.566 9.951 33,629 +0.28(+2.94%)
Jun 30, 2020 9.630 9.731 9.282 9.667 23,679 +0.38(+4.05%)
Jun 29, 2020 9.236 9.557 9.199 9.291 37,970 +0.28(+3.16%)
Jun 26, 2020 9.621 9.737 8.943 9.007 134,760 -0.68(-7.01%)
Jun 25, 2020 9.438 9.695 9.438 9.685 42,413 +0.20(+2.13%)
Jun 24, 2020 9.520 9.722 9.364 9.484 28,494 -0.11(-1.15%)
Jun 23, 2020 9.566 9.860 9.365 9.594 59,181 +0.20(+2.15%)
Jun 22, 2020 9.364 9.690 9.282 9.392 48,820 +0.03(+0.29%)
Jun 19, 2020 9.640 9.763 9.273 9.364 168,887 -0.22(-2.30%)
Jun 18, 2020 9.750 9.814 9.548 9.585 63,051 -0.07(-0.76%)
Jun 17, 2020 9.850 10.01 9.640 9.658 24,211 -0.19(-1.96%)
Jun 16, 2020 10.45 10.45 9.685 9.851 45,012 -0.32(-3.16%)
Jun 15, 2020 9.465 10.40 9.346 10.17 40,400 +0.48(+4.96%)
Jun 12, 2020 9.956 10.05 9.453 9.691 24,041 +0.08(+0.86%)
Jun 11, 2020 10.00 10.00 9.608 9.608 46,219 -0.53(-5.23%)
Jun 10, 2020 9.791 10.33 9.791 10.14 32,920 +0.37(+3.74%)
Jun 09, 2020 10.25 10.52 9.654 9.773 70,287 -0.68(-6.48%)
Jun 08, 2020 10.28 10.56 10.20 10.45 27,062 +0.33(+3.26%)
Jun 05, 2020 10.24 10.34 9.986 10.12 52,016 +0.14(+1.37%)
Jun 04, 2020 10.01 10.16 9.755 9.984 43,397 +0.04(+0.37%)
Jun 03, 2020 9.755 10.23 9.755 9.947 20,066 +0.19(+1.97%)
Jun 02, 2020 9.984 10.06 9.718 9.755 24,741 -0.12(-1.20%)
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.