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 (%)
Apr 28, 2017 7.723 7.723 7.630 7.672 12,572 -0.01(-0.11%)
Apr 27, 2017 7.723 7.739 7.655 7.681 22,975 -0.02(-0.22%)
Apr 26, 2017 7.572 7.857 7.572 7.697 67,655 +0.15(+2.00%)
Apr 25, 2017 7.488 7.555 7.471 7.546 29,167 +0.08(+1.01%)
Apr 24, 2017 7.538 7.538 7.437 7.471 16,877 +0.00(+0.00%)
Apr 21, 2017 7.488 7.530 7.303 7.471 20,695 -0.06(-0.78%)
Apr 20, 2017 7.488 7.530 7.433 7.530 20,275 +0.09(+1.24%)
Apr 19, 2017 7.412 7.521 7.387 7.437 21,262 +0.03(+0.34%)
Apr 18, 2017 7.370 7.446 7.357 7.412 44,670 -0.02(-0.23%)
Apr 17, 2017 7.378 7.433 7.361 7.429 24,631 +0.04(+0.57%)
Apr 13, 2017 7.426 7.437 7.378 7.387 6,692 -0.05(-0.68%)
Apr 12, 2017 7.429 7.546 7.395 7.437 14,685 +0.13(+1.72%)
Apr 11, 2017 7.253 7.320 7.227 7.311 6,677 +0.06(+0.84%)
Apr 10, 2017 7.322 7.351 7.225 7.250 2,626 +0.03(+0.46%)
Apr 07, 2017 7.234 7.267 7.217 7.217 7,167 +0.02(+0.23%)
Apr 06, 2017 7.246 7.246 7.175 7.200 15,663 -0.03(-0.35%)
Apr 05, 2017 7.292 7.292 7.209 7.225 22,157 -0.06(-0.80%)
Apr 04, 2017 7.276 7.292 7.246 7.284 6,879 +0.02(+0.23%)
Apr 03, 2017 7.217 7.292 7.184 7.267 17,883 -0.02(-0.23%)
Mar 31, 2017 7.326 7.334 7.250 7.284 36,432 +0.03(+0.35%)
Mar 30, 2017 7.250 7.326 7.238 7.259 32,871 -0.03(-0.46%)
Mar 29, 2017 7.301 7.376 7.267 7.292 11,506 +0.03(+0.35%)
Mar 28, 2017 7.284 7.493 7.200 7.267 9,390 -0.03(-0.34%)
Mar 27, 2017 7.284 7.334 7.117 7.292 26,465 +0.00(+0.00%)
Mar 24, 2017 7.326 7.384 7.242 7.292 16,487 -0.08(-1.02%)
Mar 23, 2017 7.393 7.451 7.343 7.368 6,418 +0.02(+0.23%)
Mar 22, 2017 7.435 7.435 7.343 7.351 13,299 -0.03(-0.45%)
Mar 21, 2017 7.477 7.485 7.368 7.384 14,182 -0.08(-1.01%)
Mar 20, 2017 7.443 7.516 7.443 7.460 15,555 -0.07(-0.89%)
Mar 17, 2017 7.242 7.527 7.241 7.527 101,633 +0.26(+3.57%)
Mar 16, 2017 7.334 7.334 7.225 7.267 9,496 -0.03(-0.46%)
Mar 15, 2017 7.209 7.334 7.209 7.301 23,013 +0.11(+1.54%)
Mar 14, 2017 7.248 7.248 7.173 7.190 40,335 -0.03(-0.35%)
Mar 13, 2017 6.948 7.254 6.948 7.215 24,241 +0.21(+2.98%)
Mar 10, 2017 6.906 7.031 6.735 7.006 23,123 +0.30(+4.48%)
Mar 09, 2017 6.756 6.894 6.705 6.705 12,101 -0.05(-0.74%)
Mar 08, 2017 6.898 6.898 6.680 6.756 23,676 -0.10(-1.46%)
Mar 07, 2017 6.864 6.931 6.680 6.856 23,681 -0.06(-0.85%)
Mar 06, 2017 7.055 7.056 6.872 6.914 10,319 -0.18(-2.59%)
Mar 03, 2017 7.223 7.265 6.998 7.098 16,054 -0.09(-1.28%)
Mar 02, 2017 7.399 7.424 7.190 7.190 10,796 -0.20(-2.71%)
Mar 01, 2017 7.232 7.424 7.201 7.390 16,427 +0.22(+3.03%)
Feb 28, 2017 7.223 7.323 7.165 7.173 25,608 -0.06(-0.81%)
Feb 27, 2017 7.206 7.298 7.131 7.232 13,609 +0.06(+0.81%)
Feb 24, 2017 7.198 7.198 7.106 7.173 10,829 -0.03(-0.46%)
Feb 23, 2017 7.261 7.298 7.206 7.206 4,630 -0.08(-1.03%)
Feb 22, 2017 7.323 7.357 7.273 7.282 5,129 -0.10(-1.36%)
Feb 21, 2017 7.307 7.382 7.248 7.382 13,697 +0.12(+1.61%)
Feb 17, 2017 7.265 7.265 7.265 0 +0.04(+0.58%)
Feb 16, 2017 7.131 7.323 7.131 7.223 24,606 +0.10(+1.41%)
Feb 15, 2017 7.098 7.173 7.014 7.123 4,878 +0.01(+0.12%)
Feb 14, 2017 7.140 7.198 7.098 7.115 9,940 -0.09(-1.27%)
Feb 13, 2017 7.039 7.222 7.009 7.206 21,063 +0.23(+3.23%)
Feb 10, 2017 6.856 7.065 6.739 6.981 15,230 +0.18(+2.61%)
Feb 09, 2017 6.670 6.879 6.670 6.804 19,543 +0.10(+1.49%)
Feb 08, 2017 6.745 6.787 6.662 6.704 15,441 -0.05(-0.74%)
Feb 07, 2017 6.765 6.787 6.720 6.754 8,596 -0.07(-0.98%)
Feb 06, 2017 6.912 6.912 6.820 6.820 18,580 -0.07(-1.09%)
Feb 03, 2017 6.912 6.995 6.879 6.895 13,469 +0.01(+0.12%)
Feb 02, 2017 6.720 6.912 6.720 6.887 14,645 +0.14(+2.10%)
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.