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

Global Water Reso (NQ: GWRS )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 6.572 6.629 6.449 6.556 19,916 +0.00(+0.00%)
Aug 30, 2016 6.533 6.564 6.490 6.556 9,214 +0.07(+1.14%)
Aug 29, 2016 6.490 6.490 6.449 6.482 9,811 +0.01(+0.13%)
Aug 26, 2016 6.613 6.695 6.449 6.473 32,586 -0.10(-1.50%)
Aug 25, 2016 6.613 6.634 6.564 6.572 21,177 -0.08(-1.23%)
Aug 24, 2016 6.859 6.859 6.580 6.654 18,599 -0.19(-2.76%)
Aug 23, 2016 6.769 6.912 6.769 6.843 9,811 +0.09(+1.34%)
Aug 22, 2016 6.703 6.827 6.703 6.753 10,672 +0.01(+0.12%)
Aug 19, 2016 6.802 6.810 6.736 6.744 24,377 -0.04(-0.61%)
Aug 18, 2016 6.794 6.794 6.736 6.786 9,269 +0.02(+0.36%)
Aug 17, 2016 6.843 6.843 6.672 6.761 10,272 +0.20(+3.00%)
Aug 16, 2016 6.588 6.990 6.564 6.564 27,838 +0.00(+0.00%)
Aug 15, 2016 6.851 6.999 6.547 6.564 56,069 -0.27(-3.94%)
Aug 12, 2016 6.678 6.882 6.678 6.833 52,672 +0.20(+3.09%)
Aug 11, 2016 6.809 6.809 6.470 6.628 42,144 +0.15(+2.28%)
Aug 10, 2016 6.555 6.620 6.448 6.481 26,845 -0.02(-0.38%)
Aug 09, 2016 6.350 6.514 6.350 6.505 8,494 +0.16(+2.45%)
Aug 08, 2016 6.235 6.407 6.235 6.350 14,995 +0.07(+1.04%)
Aug 05, 2016 6.129 6.309 6.071 6.284 51,659 +0.16(+2.54%)
Aug 04, 2016 6.669 6.669 6.030 6.129 133,895 -0.57(-8.45%)
Aug 03, 2016 6.817 6.912 6.669 6.694 28,464 -0.15(-2.16%)
Aug 02, 2016 6.940 6.940 6.825 6.841 15,784 -0.09(-1.30%)
Aug 01, 2016 6.981 6.981 6.858 6.932 11,482 +0.00(+0.00%)
Jul 29, 2016 6.972 7.004 6.858 6.932 22,602 +0.02(+0.36%)
Jul 28, 2016 6.989 6.989 6.891 6.907 15,501 -0.07(-0.94%)
Jul 27, 2016 6.932 6.981 6.858 6.972 26,615 +0.07(+1.07%)
Jul 26, 2016 7.136 7.169 6.866 6.899 33,761 -0.23(-3.22%)
Jul 25, 2016 7.087 7.145 7.063 7.128 11,803 +0.06(+0.81%)
Jul 22, 2016 7.185 7.186 7.046 7.071 25,577 -0.15(-2.04%)
Jul 21, 2016 7.226 7.292 7.136 7.218 31,240 -0.07(-0.90%)
Jul 20, 2016 7.284 7.366 7.227 7.284 22,345 -0.07(-0.89%)
Jul 19, 2016 7.396 7.399 7.292 7.349 18,595 -0.07(-0.99%)
Jul 18, 2016 7.358 7.448 7.333 7.423 22,899 +0.05(+0.67%)
Jul 15, 2016 7.521 7.521 7.317 7.374 44,275 -0.07(-0.88%)
Jul 14, 2016 7.390 7.463 7.390 7.439 21,648 +0.07(+0.89%)
Jul 13, 2016 7.333 7.456 7.210 7.374 49,266 +0.09(+1.26%)
Jul 12, 2016 7.160 7.299 7.127 7.282 72,463 +0.04(+0.56%)
Jul 11, 2016 7.356 7.356 7.160 7.241 51,125 -0.04(-0.56%)
Jul 08, 2016 7.331 7.339 7.111 7.282 74,783 +0.03(+0.45%)
Jul 07, 2016 7.339 7.339 7.241 7.249 10,660 -0.09(-1.22%)
Jul 05, 2016 7.348 7.363 7.241 7.339 93,931 +0.10(+1.35%)
Jul 01, 2016 7.192 7.241 7.241 7.241 46,004 +0.05(+0.68%)
Jun 30, 2016 6.947 7.331 6.931 7.192 158,260 +0.31(+4.51%)
Jun 29, 2016 6.759 6.923 6.702 6.882 47,827 +0.21(+3.19%)
Jun 28, 2016 6.702 6.914 6.538 6.669 83,899 +0.14(+2.13%)
Jun 27, 2016 6.637 6.645 6.432 6.530 69,983 -0.06(-0.87%)
Jun 24, 2016 6.236 6.653 6.236 6.587 894,403 +0.08(+1.26%)
Jun 23, 2016 6.457 6.538 6.350 6.506 58,845 +0.07(+1.02%)
Jun 22, 2016 6.130 6.440 6.130 6.440 47,623 +0.21(+3.41%)
Jun 21, 2016 6.130 6.228 6.130 6.228 31,077 +0.05(+0.79%)
Jun 20, 2016 6.032 6.310 6.007 6.179 37,449 +0.27(+4.56%)
Jun 17, 2016 6.162 6.162 5.860 5.909 103,969 -0.04(-0.69%)
Jun 16, 2016 6.024 6.154 5.860 5.950 56,983 -0.18(-2.93%)
Jun 15, 2016 6.035 6.220 6.035 6.130 46,878 +0.00(+0.00%)
Jun 14, 2016 6.212 6.212 6.073 6.130 35,169 -0.08(-1.32%)
Jun 13, 2016 6.008 6.309 5.995 6.212 68,001 +0.27(+4.53%)
Jun 10, 2016 5.917 5.943 5.837 5.943 15,925 +0.11(+1.96%)
Jun 09, 2016 6.073 6.073 5.828 5.828 7,039 -0.24(-4.03%)
Jun 08, 2016 5.877 6.073 5.812 6.073 30,129 +0.25(+4.34%)
Jun 07, 2016 5.796 5.869 5.780 5.820 5,742 -0.01(-0.14%)
Jun 06, 2016 5.739 5.869 5.739 5.828 24,131 -0.20(-3.38%)
Jun 03, 2016 6.000 6.032 5.804 6.032 8,387 +0.20(+3.50%)
Jun 02, 2016 5.837 5.837 5.763 5.828 3,499 +0.06(+0.99%)
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.