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

Global Water Reso (NQ: GWRS )

12.05 -0.10 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 29, 2017 7.979 7.979 7.979 0 +0.05(+0.65%)
Dec 28, 2017 7.748 8.056 7.748 7.928 24,767 +0.19(+2.43%)
Dec 27, 2017 7.851 7.910 7.723 7.740 21,169 +0.03(+0.33%)
Dec 26, 2017 7.859 7.859 7.688 7.714 23,094 -0.15(-1.95%)
Dec 22, 2017 8.004 8.004 7.842 7.868 19,440 -0.19(-2.33%)
Dec 21, 2017 7.970 8.064 7.949 8.056 29,021 +0.13(+1.62%)
Dec 20, 2017 7.910 7.966 7.878 7.928 5,052 +0.05(+0.65%)
Dec 19, 2017 8.064 8.098 7.859 7.876 13,444 -0.21(-2.54%)
Dec 18, 2017 8.030 8.098 7.919 8.081 16,880 +0.09(+1.07%)
Dec 15, 2017 8.039 7.945 7.996 82,296 +0.05(+0.65%)
Dec 14, 2017 7.953 8.047 7.936 7.945 9,259 -0.11(-1.34%)
Dec 13, 2017 8.010 8.078 7.993 8.053 13,941 +0.13(+1.61%)
Dec 12, 2017 7.950 8.023 7.891 7.925 17,134 +0.03(+0.43%)
Dec 11, 2017 7.967 7.967 7.891 7.891 17,955 -0.11(-1.38%)
Dec 08, 2017 8.001 8.061 7.976 8.001 10,839 -0.02(-0.21%)
Dec 07, 2017 8.172 8.172 7.967 8.019 81,102 -0.14(-1.77%)
Dec 06, 2017 8.232 8.376 8.163 8.163 9,245 -0.04(-0.52%)
Dec 05, 2017 8.206 8.274 8.180 8.206 16,098 -0.07(-0.82%)
Dec 04, 2017 8.368 8.368 8.112 8.274 13,846 -0.02(-0.21%)
Dec 01, 2017 8.232 8.359 8.075 8.291 11,556 +0.04(+0.52%)
Nov 30, 2017 8.308 8.418 8.163 8.249 44,584 -0.06(-0.72%)
Nov 29, 2017 8.155 8.291 8.155 8.308 21,507 +0.03(+0.31%)
Nov 28, 2017 8.274 8.291 8.172 8.283 12,090 +0.07(+0.83%)
Nov 27, 2017 8.239 8.308 8.172 8.215 16,469 -0.06(-0.72%)
Nov 24, 2017 8.308 8.308 8.232 8.274 3,107 +0.07(+0.83%)
Nov 22, 2017 8.274 8.278 8.198 8.206 17,422 -0.09(-1.13%)
Nov 21, 2017 8.351 8.351 8.266 8.300 13,028 -0.11(-1.32%)
Nov 20, 2017 8.325 8.411 8.291 8.411 13,481 +0.06(+0.71%)
Nov 17, 2017 8.308 8.393 8.299 8.351 7,206 -0.02(-0.20%)
Nov 16, 2017 8.287 8.453 8.287 8.368 8,353 +0.04(+0.51%)
Nov 15, 2017 8.411 8.411 8.289 8.325 9,719 -0.05(-0.58%)
Nov 14, 2017 8.399 8.493 8.331 8.374 10,313 +0.03(+0.31%)
Nov 13, 2017 8.348 8.459 8.171 8.348 13,870 +0.05(+0.61%)
Nov 10, 2017 8.289 8.501 8.289 8.297 30,431 +0.06(+0.72%)
Nov 09, 2017 7.932 8.272 7.915 8.238 32,134 +0.23(+2.87%)
Nov 08, 2017 7.974 8.076 7.974 8.008 25,852 +0.02(+0.21%)
Nov 07, 2017 8.017 8.064 7.950 7.991 21,268 +0.00(+0.00%)
Nov 06, 2017 7.983 8.000 7.983 7.991 7,883 -0.01(-0.11%)
Nov 03, 2017 7.991 8.000 7.990 8.000 27,420 -0.07(-0.84%)
Nov 02, 2017 8.068 8.070 7.983 8.068 17,140 +0.07(+0.85%)
Nov 01, 2017 8.085 8.085 7.959 8.000 23,817 +0.00(+0.00%)
Oct 31, 2017 8.085 8.085 7.923 8.000 35,754 -0.01(-0.11%)
Oct 30, 2017 7.984 8.034 7.984 8.008 10,307 -0.03(-0.42%)
Oct 27, 2017 7.991 8.119 7.957 8.042 17,266 -0.01(-0.11%)
Oct 26, 2017 8.093 8.110 8.008 8.051 11,339 +0.00(+0.00%)
Oct 25, 2017 8.000 8.085 8.000 8.051 9,492 +0.06(+0.74%)
Oct 24, 2017 8.119 8.136 7.991 7.991 19,765 -0.12(-1.47%)
Oct 23, 2017 8.110 8.191 8.076 8.110 7,356 -0.03(-0.42%)
Oct 20, 2017 8.204 8.204 8.068 8.144 22,434 -0.04(-0.52%)
Oct 19, 2017 8.153 8.204 8.136 8.187 4,167 -0.01(-0.10%)
Oct 18, 2017 8.229 8.246 8.136 8.195 6,950 -0.05(-0.62%)
Oct 17, 2017 8.289 8.289 8.170 8.246 9,365 +0.00(+0.00%)
Oct 16, 2017 8.221 8.289 8.135 8.246 15,792 +0.10(+1.18%)
Oct 13, 2017 8.269 8.269 8.150 8.150 21,703 -0.06(-0.72%)
Oct 12, 2017 8.176 8.243 8.133 8.210 16,553 +0.03(+0.42%)
Oct 11, 2017 8.091 8.201 8.091 8.176 14,836 +0.02(+0.21%)
Oct 10, 2017 8.167 8.184 8.116 8.159 44,615 +0.06(+0.73%)
Oct 09, 2017 8.150 8.150 8.091 8.099 9,377 +0.00(+0.00%)
Oct 06, 2017 8.053 8.125 8.048 8.099 8,905 +0.02(+0.21%)
Oct 05, 2017 8.116 8.116 8.040 8.082 11,042 +0.01(+0.11%)
Oct 04, 2017 8.116 8.159 8.065 8.074 9,941 -0.05(-0.63%)
Oct 03, 2017 8.176 8.176 7.972 8.125 15,289 -0.01(-0.10%)
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.