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 (%)
Sep 28, 2018 9.440 9.623 9.159 9.273 59,155 -0.11(-1.12%)
Sep 27, 2018 9.142 9.396 8.897 9.378 69,480 +0.24(+2.59%)
Sep 26, 2018 9.282 9.282 9.060 9.142 21,229 -0.11(-1.14%)
Sep 25, 2018 9.203 9.355 9.194 9.247 28,880 +0.09(+0.96%)
Sep 24, 2018 8.844 9.378 8.844 9.159 99,712 +0.37(+4.18%)
Sep 21, 2018 8.827 8.975 8.792 8.792 83,366 -0.08(-0.89%)
Sep 20, 2018 8.853 8.975 8.800 8.870 22,272 -0.01(-0.10%)
Sep 19, 2018 8.914 8.967 8.862 8.879 12,362 -0.02(-0.20%)
Sep 18, 2018 8.905 8.914 8.838 8.897 12,953 +0.05(+0.59%)
Sep 17, 2018 8.874 8.874 8.800 8.844 14,293 +0.05(+0.60%)
Sep 14, 2018 8.923 8.923 8.792 8.792 8,336 -0.04(-0.40%)
Sep 13, 2018 8.809 8.862 8.779 8.827 7,980 +0.09(+1.04%)
Sep 12, 2018 8.832 8.841 8.736 8.736 9,222 -0.04(-0.50%)
Sep 11, 2018 8.771 8.902 8.657 8.780 7,207 +0.04(+0.50%)
Sep 10, 2018 8.806 8.806 8.680 8.736 6,314 -0.02(-0.20%)
Sep 07, 2018 8.675 8.797 8.648 8.753 14,881 +0.10(+1.11%)
Sep 06, 2018 8.736 8.736 8.618 8.657 4,495 -0.01(-0.10%)
Sep 05, 2018 8.736 8.736 8.623 8.666 7,882 -0.05(-0.60%)
Sep 04, 2018 8.570 8.718 8.570 8.718 9,791 +0.11(+1.32%)
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%)
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.