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

Global Water Reso (NQ: GWRS )

12.63 +0.16 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2017 6.846 6.888 6.705 6.780 29,793 -0.02(-0.37%)
Jan 30, 2017 6.896 6.896 6.763 6.805 15,782 -0.06(-0.85%)
Jan 27, 2017 6.796 6.921 6.788 6.863 17,777 +0.08(+1.23%)
Jan 26, 2017 6.763 6.830 6.580 6.780 17,976 +0.05(+0.74%)
Jan 25, 2017 7.096 7.236 6.663 6.730 30,246 -0.15(-2.18%)
Jan 24, 2017 6.730 6.896 6.730 6.880 15,885 +0.11(+1.60%)
Jan 23, 2017 7.046 7.059 6.747 6.771 25,001 -0.28(-4.01%)
Jan 20, 2017 7.205 7.255 6.988 7.055 29,827 -0.17(-2.31%)
Jan 19, 2017 7.271 7.288 7.205 7.221 13,019 -0.11(-1.48%)
Jan 18, 2017 7.438 7.438 7.288 7.330 20,187 -0.09(-1.23%)
Jan 17, 2017 7.496 7.600 7.330 7.421 59,958 -0.27(-3.47%)
Jan 13, 2017 7.688 7.688 7.688 0 +0.12(+1.65%)
Jan 12, 2017 7.654 7.654 7.511 7.563 8,746 -0.06(-0.74%)
Jan 11, 2017 7.586 7.644 7.579 7.619 11,159 +0.02(+0.33%)
Jan 10, 2017 7.636 7.644 7.561 7.594 5,590 +0.04(+0.55%)
Jan 09, 2017 7.569 7.636 7.444 7.553 15,303 -0.07(-0.87%)
Jan 06, 2017 7.661 7.661 7.594 7.619 10,684 -0.01(-0.11%)
Jan 05, 2017 7.661 7.661 7.594 7.627 6,955 -0.02(-0.33%)
Jan 04, 2017 7.586 7.652 7.536 7.652 20,353 +0.11(+1.43%)
Jan 03, 2017 7.619 7.619 7.396 7.544 18,248 -0.02(-0.22%)
Dec 30, 2016 7.561 7.561 7.561 0 +0.03(+0.44%)
Dec 29, 2016 7.569 7.569 7.511 7.528 8,483 -0.02(-0.33%)
Dec 28, 2016 7.719 7.719 7.455 7.553 13,104 -0.11(-1.41%)
Dec 27, 2016 7.602 7.694 7.561 7.661 20,854 +0.11(+1.43%)
Dec 23, 2016 7.553 7.553 7.553 0 +0.02(+0.33%)
Dec 22, 2016 7.486 7.586 7.287 7.528 35,977 -0.05(-0.66%)
Dec 21, 2016 7.469 7.619 7.386 7.577 28,689 +0.07(+1.00%)
Dec 20, 2016 7.503 7.511 7.420 7.503 22,350 +0.03(+0.45%)
Dec 19, 2016 7.228 7.494 7.228 7.469 18,693 +0.24(+3.33%)
Dec 16, 2016 7.120 7.228 7.120 7.228 354,969 +0.13(+1.87%)
Dec 15, 2016 6.996 7.137 6.979 7.096 22,771 +0.12(+1.79%)
Dec 14, 2016 7.021 7.270 6.913 6.971 26,444 -0.02(-0.36%)
Dec 13, 2016 7.046 7.061 6.871 6.996 25,961 -0.07(-1.03%)
Dec 12, 2016 7.259 7.259 7.011 7.069 36,926 -0.16(-2.18%)
Dec 09, 2016 7.168 7.259 7.110 7.226 20,740 +0.02(+0.35%)
Dec 08, 2016 7.209 7.359 7.093 7.201 72,329 +0.03(+0.46%)
Dec 07, 2016 7.157 7.342 7.085 7.168 55,323 -0.01(-0.12%)
Dec 06, 2016 7.052 7.226 6.861 7.176 36,143 +0.15(+2.12%)
Dec 05, 2016 6.919 7.060 6.878 7.027 41,839 +0.19(+2.79%)
Dec 02, 2016 7.011 7.011 6.828 6.837 11,288 -0.16(-2.25%)
Dec 01, 2016 7.081 7.085 6.903 6.994 34,421 -0.01(-0.12%)
Nov 30, 2016 7.135 7.201 6.928 7.002 13,598 -0.07(-0.94%)
Nov 29, 2016 6.729 7.234 6.662 7.069 60,693 +0.28(+4.15%)
Nov 28, 2016 6.712 6.837 6.712 6.787 25,236 +0.02(+0.37%)
Nov 25, 2016 6.886 6.886 6.629 6.762 37,455 -0.09(-1.33%)
Nov 23, 2016 6.853 6.853 6.853 0 +0.11(+1.60%)
Nov 22, 2016 6.687 6.787 6.629 6.745 18,467 +0.02(+0.37%)
Nov 21, 2016 6.853 6.885 6.671 6.720 35,437 -0.06(-0.86%)
Nov 18, 2016 6.687 6.828 6.588 6.779 34,367 +0.13(+2.00%)
Nov 17, 2016 6.505 6.687 6.505 6.646 77,234 +0.12(+1.91%)
Nov 16, 2016 6.372 6.530 6.356 6.522 72,156 +0.07(+1.03%)
Nov 15, 2016 6.389 6.464 6.389 6.455 12,844 -0.01(-0.13%)
Nov 14, 2016 6.505 6.505 6.348 6.464 31,788 -0.02(-0.36%)
Nov 11, 2016 6.462 6.487 6.363 6.487 58,129 +0.05(+0.77%)
Nov 10, 2016 6.487 6.487 6.338 6.437 71,495 -0.02(-0.38%)
Nov 09, 2016 6.396 6.470 6.338 6.462 44,239 +0.02(+0.26%)
Nov 08, 2016 6.462 6.462 6.404 6.445 23,351 +0.01(+0.13%)
Nov 07, 2016 6.379 6.462 6.338 6.437 46,968 +0.13(+2.10%)
Nov 04, 2016 6.247 6.437 6.247 6.305 35,371 +0.03(+0.53%)
Nov 03, 2016 6.322 6.404 6.247 6.272 27,607 -0.12(-1.81%)
Nov 02, 2016 6.363 6.445 6.338 6.388 23,792 -0.03(-0.51%)
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.