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 (%)
May 31, 2018 7.877 7.981 7.868 7.911 14,575 -0.02(-0.22%)
May 30, 2018 7.989 7.989 7.877 7.929 20,547 +0.01(+0.11%)
May 29, 2018 7.998 7.998 7.894 7.920 21,828 -0.07(-0.87%)
May 25, 2018 7.989 7.989 7.989 0 +0.03(+0.33%)
May 24, 2018 7.894 7.989 7.851 7.963 11,462 +0.03(+0.33%)
May 23, 2018 7.920 7.963 7.843 7.937 11,000 +0.04(+0.55%)
May 22, 2018 7.921 7.946 7.885 7.894 9,794 -0.11(-1.41%)
May 21, 2018 7.928 8.007 7.920 8.007 6,037 +0.07(+0.87%)
May 18, 2018 7.989 7.998 7.885 7.937 11,317 +0.00(+0.00%)
May 17, 2018 7.695 7.989 7.695 7.937 5,812 +0.01(+0.11%)
May 16, 2018 7.859 7.946 7.756 7.929 11,392 +0.12(+1.55%)
May 15, 2018 7.678 8.007 7.652 7.807 29,245 +0.06(+0.71%)
May 14, 2018 7.735 7.843 7.649 7.752 8,933 -0.01(-0.11%)
May 11, 2018 7.683 7.873 7.683 7.761 10,661 -0.20(-2.49%)
May 10, 2018 7.770 7.980 7.493 7.960 10,601 +0.22(+2.79%)
May 09, 2018 7.622 7.744 7.622 7.744 5,191 +0.05(+0.67%)
May 08, 2018 7.683 7.761 7.452 7.692 7,774 -0.02(-0.22%)
May 07, 2018 7.827 7.827 7.632 7.709 12,460 -0.06(-0.78%)
May 04, 2018 7.934 8.029 7.761 7.770 24,412 -0.12(-1.53%)
May 03, 2018 7.985 7.985 7.856 7.891 6,937 -0.09(-1.08%)
May 02, 2018 7.942 8.124 7.856 7.977 21,887 +0.08(+0.98%)
May 01, 2018 7.916 7.960 7.865 7.899 6,522 -0.06(-0.76%)
Apr 30, 2018 8.020 8.020 7.875 7.960 6,369 -0.01(-0.11%)
Apr 27, 2018 7.977 8.063 7.951 7.968 3,338 -0.04(-0.54%)
Apr 26, 2018 7.882 8.033 7.882 8.011 9,482 +0.09(+1.09%)
Apr 25, 2018 7.994 7.994 7.856 7.925 13,263 -0.02(-0.22%)
Apr 24, 2018 7.942 7.951 7.856 7.942 36,453 +0.03(+0.44%)
Apr 23, 2018 7.891 8.018 7.873 7.908 5,165 +0.04(+0.55%)
Apr 20, 2018 7.649 7.899 7.649 7.865 12,215 +0.16(+2.02%)
Apr 19, 2018 7.770 7.770 7.588 7.709 32,465 -0.03(-0.33%)
Apr 18, 2018 7.683 7.787 7.657 7.735 13,709 +0.01(+0.11%)
Apr 17, 2018 7.692 7.813 7.597 7.727 21,650 +0.01(+0.11%)
Apr 16, 2018 7.701 7.778 7.657 7.718 9,200 +0.04(+0.56%)
Apr 13, 2018 7.709 7.710 7.657 7.675 8,286 -0.03(-0.41%)
Apr 12, 2018 7.818 7.818 7.680 7.706 4,815 -0.02(-0.22%)
Apr 11, 2018 7.680 7.878 7.680 7.723 6,917 +0.00(+0.00%)
Apr 10, 2018 7.835 7.835 7.697 7.723 7,170 -0.02(-0.22%)
Apr 09, 2018 7.715 7.852 7.706 7.741 6,695 +0.03(+0.33%)
Apr 06, 2018 7.904 7.913 7.663 7.715 16,852 -0.14(-1.75%)
Apr 05, 2018 7.749 7.896 7.749 7.852 6,949 -0.04(-0.55%)
Apr 04, 2018 7.749 7.904 7.663 7.896 14,641 +0.12(+1.55%)
Apr 03, 2018 7.741 7.870 7.689 7.775 11,088 +0.07(+0.89%)
Apr 02, 2018 7.732 7.732 7.577 7.706 12,068 -0.02(-0.22%)
Mar 29, 2018 7.723 7.723 7.723 0 +0.10(+1.36%)
Mar 28, 2018 7.732 7.732 7.560 7.620 6,306 -0.07(-0.90%)
Mar 27, 2018 7.775 7.801 7.577 7.689 8,567 +0.06(+0.79%)
Mar 26, 2018 7.921 7.921 7.534 7.629 21,322 -0.02(-0.23%)
Mar 23, 2018 7.629 7.749 7.586 7.646 14,100 -0.12(-1.55%)
Mar 22, 2018 7.693 7.878 7.693 7.766 7,037 +0.01(+0.11%)
Mar 21, 2018 7.827 7.938 7.723 7.758 8,334 -0.09(-1.21%)
Mar 20, 2018 7.947 7.947 7.818 7.852 8,787 -0.03(-0.44%)
Mar 19, 2018 7.852 7.904 7.758 7.887 21,929 +0.05(+0.66%)
Mar 16, 2018 7.878 7.878 7.672 7.835 42,865 -0.06(-0.76%)
Mar 15, 2018 8.016 8.016 7.784 7.896 6,837 -0.03(-0.33%)
Mar 14, 2018 7.844 8.042 7.732 7.921 29,772 +0.03(+0.37%)
Mar 13, 2018 7.781 7.892 7.686 7.892 9,560 +0.17(+2.22%)
Mar 12, 2018 7.841 7.841 7.446 7.721 10,753 -0.04(-0.55%)
Mar 09, 2018 8.099 8.099 7.557 7.764 24,753 -0.03(-0.44%)
Mar 08, 2018 7.661 8.159 7.643 7.798 39,513 +0.25(+3.30%)
Mar 07, 2018 7.463 7.557 7.377 7.549 14,829 +0.13(+1.74%)
Mar 06, 2018 7.377 7.463 7.300 7.420 11,686 +0.10(+1.41%)
Mar 05, 2018 7.343 7.403 7.274 7.317 13,118 -0.06(-0.81%)
Mar 02, 2018 7.283 7.377 7.283 7.377 11,492 +0.08(+1.06%)
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.