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, 2020 10.18 10.42 10.05 10.18 29,730 -0.05(-0.45%)
Aug 28, 2020 10.26 10.34 10.13 10.23 18,887 +0.05(+0.45%)
Aug 27, 2020 10.29 10.44 10.13 10.18 11,605 -0.05(-0.45%)
Aug 26, 2020 10.28 10.44 10.17 10.23 12,926 +0.00(+0.00%)
Aug 25, 2020 10.27 10.57 10.23 10.23 12,509 +0.00(+0.00%)
Aug 24, 2020 10.41 10.46 10.22 10.23 18,277 -0.13(-1.24%)
Aug 21, 2020 10.57 10.62 10.18 10.35 56,446 -0.28(-2.60%)
Aug 20, 2020 10.72 10.82 10.57 10.63 9,259 -0.19(-1.79%)
Aug 19, 2020 11.00 11.05 10.82 10.82 19,758 -0.23(-2.08%)
Aug 18, 2020 11.09 11.09 10.82 11.05 11,136 +0.00(+0.00%)
Aug 17, 2020 11.05 11.21 10.90 11.05 19,098 +0.01(+0.08%)
Aug 14, 2020 10.94 11.05 10.73 11.05 15,739 +0.01(+0.12%)
Aug 13, 2020 10.72 11.03 10.66 11.03 15,869 +0.37(+3.45%)
Aug 12, 2020 10.57 10.85 10.55 10.66 78,499 +0.11(+1.05%)
Aug 11, 2020 10.82 10.82 10.45 10.55 18,656 -0.08(-0.78%)
Aug 10, 2020 10.41 10.74 9.653 10.64 25,867 +0.23(+2.21%)
Aug 07, 2020 9.883 10.41 9.883 10.41 28,715 +0.50(+5.01%)
Aug 06, 2020 10.00 10.00 9.433 9.911 17,737 +0.00(+0.00%)
Aug 05, 2020 9.828 9.911 9.653 9.911 24,911 +0.07(+0.75%)
Aug 04, 2020 9.644 9.837 9.520 9.837 23,088 +0.11(+1.13%)
Aug 03, 2020 9.681 9.727 9.424 9.727 25,204 +0.17(+1.83%)
Jul 31, 2020 9.626 9.709 9.488 9.552 25,452 -0.17(-1.70%)
Jul 30, 2020 9.653 9.819 9.617 9.718 10,192 -0.07(-0.75%)
Jul 29, 2020 9.672 9.902 9.635 9.791 19,003 +0.18(+1.91%)
Jul 28, 2020 9.653 9.810 9.607 9.607 10,906 -0.06(-0.57%)
Jul 27, 2020 9.948 10.32 9.644 9.663 38,650 -0.34(-3.40%)
Jul 24, 2020 10.03 10.07 9.755 10.00 18,055 +0.08(+0.83%)
Jul 23, 2020 9.800 10.09 9.653 9.920 27,809 +0.04(+0.37%)
Jul 22, 2020 9.892 10.24 9.800 9.883 15,039 -0.06(-0.65%)
Jul 21, 2020 9.938 10.12 9.842 9.948 12,006 +0.14(+1.41%)
Jul 20, 2020 9.948 9.984 9.764 9.810 6,689 -0.17(-1.66%)
Jul 17, 2020 9.984 10.34 9.966 9.975 23,276 -0.07(-0.73%)
Jul 16, 2020 10.09 10.09 9.911 10.05 9,744 -0.01(-0.05%)
Jul 15, 2020 9.990 10.25 9.788 10.05 56,406 +0.19(+1.95%)
Jul 14, 2020 9.935 10.01 9.687 9.861 26,216 +0.02(+0.19%)
Jul 13, 2020 9.660 9.999 9.495 9.843 64,510 +0.32(+3.37%)
Jul 10, 2020 9.320 9.586 9.109 9.522 42,949 +0.15(+1.57%)
Jul 09, 2020 9.366 9.403 9.128 9.375 45,837 -0.04(-0.39%)
Jul 08, 2020 9.384 9.551 9.320 9.412 25,062 +0.03(+0.29%)
Jul 07, 2020 9.568 9.788 9.357 9.384 35,458 -0.30(-3.13%)
Jul 06, 2020 9.972 10.08 9.577 9.687 20,500 -0.34(-3.38%)
Jul 02, 2020 10.05 10.18 9.962 10.03 31,503 +0.07(+0.74%)
Jul 01, 2020 9.696 9.999 9.568 9.953 33,622 +0.28(+2.94%)
Jun 30, 2020 9.632 9.733 9.284 9.669 23,674 +0.38(+4.05%)
Jun 29, 2020 9.238 9.559 9.201 9.293 37,963 +0.28(+3.16%)
Jun 26, 2020 9.623 9.739 8.944 9.008 134,736 -0.68(-7.01%)
Jun 25, 2020 9.440 9.696 9.440 9.687 42,405 +0.20(+2.13%)
Jun 24, 2020 9.522 9.724 9.366 9.485 28,489 -0.11(-1.15%)
Jun 23, 2020 9.568 9.861 9.366 9.595 59,170 +0.20(+2.15%)
Jun 22, 2020 9.366 9.692 9.284 9.394 48,811 +0.03(+0.29%)
Jun 19, 2020 9.641 9.765 9.274 9.366 168,856 -0.22(-2.30%)
Jun 18, 2020 9.751 9.816 9.550 9.586 63,040 -0.07(-0.76%)
Jun 17, 2020 9.852 10.01 9.641 9.660 24,206 -0.19(-1.96%)
Jun 16, 2020 10.45 10.45 9.687 9.852 45,004 -0.32(-3.16%)
Jun 15, 2020 9.467 10.40 9.348 10.17 40,393 +0.48(+4.96%)
Jun 12, 2020 9.958 10.05 9.455 9.693 24,036 +0.08(+0.86%)
Jun 11, 2020 10.00 10.00 9.610 9.610 46,210 -0.53(-5.23%)
Jun 10, 2020 9.793 10.33 9.793 10.14 32,914 +0.37(+3.75%)
Jun 09, 2020 10.25 10.53 9.656 9.775 70,274 -0.68(-6.48%)
Jun 08, 2020 10.28 10.56 10.21 10.45 27,057 +0.33(+3.26%)
Jun 05, 2020 10.24 10.34 9.988 10.12 52,006 +0.14(+1.37%)
Jun 04, 2020 10.01 10.16 9.757 9.986 43,389 +0.04(+0.37%)
Jun 03, 2020 9.757 10.23 9.757 9.949 20,063 +0.19(+1.97%)
Jun 02, 2020 9.986 10.06 9.720 9.757 24,737 -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.