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

Global Water Reso (NQ: GWRS )

12.60 +0.18 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 9.740 9.818 9.652 9.731 37,254 +0.04(+0.45%)
Oct 30, 2018 9.216 9.731 9.216 9.687 34,875 +0.51(+5.52%)
Oct 29, 2018 9.067 9.294 9.067 9.181 23,608 +0.16(+1.74%)
Oct 26, 2018 9.128 9.285 8.997 9.023 10,188 -0.18(-1.99%)
Oct 25, 2018 9.172 9.277 9.058 9.207 21,464 +0.04(+0.48%)
Oct 24, 2018 9.268 9.338 9.154 9.163 26,701 -0.05(-0.57%)
Oct 23, 2018 9.364 9.466 9.189 9.216 19,587 -0.17(-1.86%)
Oct 22, 2018 9.390 9.521 9.303 9.390 34,337 +0.08(+0.84%)
Oct 19, 2018 9.163 9.425 9.154 9.312 22,209 +0.10(+1.14%)
Oct 18, 2018 9.216 9.303 9.172 9.207 19,101 -0.03(-0.28%)
Oct 17, 2018 9.285 9.367 9.216 9.233 66,719 -0.09(-0.94%)
Oct 16, 2018 9.259 9.355 9.207 9.320 25,218 +0.11(+1.23%)
Oct 15, 2018 9.303 9.320 9.154 9.207 21,096 +0.00(+0.04%)
Oct 12, 2018 9.282 9.386 9.203 9.203 83,531 -0.03(-0.38%)
Oct 11, 2018 9.229 9.439 9.151 9.238 17,710 -0.07(-0.75%)
Oct 10, 2018 9.378 9.447 9.290 9.308 31,317 -0.03(-0.37%)
Oct 09, 2018 9.456 9.482 9.282 9.343 51,590 -0.11(-1.20%)
Oct 08, 2018 9.430 9.500 9.238 9.456 25,597 +0.09(+0.98%)
Oct 05, 2018 9.212 9.421 9.151 9.365 23,636 +0.11(+1.18%)
Oct 04, 2018 9.334 9.334 9.090 9.256 20,079 -0.03(-0.38%)
Oct 03, 2018 9.334 9.334 9.247 9.290 10,439 +0.03(+0.38%)
Oct 02, 2018 9.317 9.360 9.064 9.256 31,790 -0.03(-0.28%)
Oct 01, 2018 9.351 9.351 9.238 9.282 62,856 +0.05(+0.57%)
Sep 28, 2018 9.395 9.578 9.116 9.229 59,436 -0.10(-1.12%)
Sep 27, 2018 9.099 9.351 8.855 9.334 69,809 +0.24(+2.59%)
Sep 26, 2018 9.238 9.238 9.017 9.099 21,330 -0.10(-1.14%)
Sep 25, 2018 9.160 9.311 9.151 9.203 29,017 +0.09(+0.96%)
Sep 24, 2018 8.802 9.334 8.802 9.116 100,184 +0.37(+4.18%)
Sep 21, 2018 8.785 8.933 8.750 8.750 83,761 -0.08(-0.89%)
Sep 20, 2018 8.811 8.933 8.759 8.829 22,378 -0.01(-0.10%)
Sep 19, 2018 8.872 8.924 8.820 8.837 12,420 -0.02(-0.20%)
Sep 18, 2018 8.863 8.872 8.796 8.855 13,015 +0.05(+0.59%)
Sep 17, 2018 8.832 8.832 8.759 8.802 14,361 +0.05(+0.60%)
Sep 14, 2018 8.881 8.881 8.750 8.750 8,376 -0.03(-0.40%)
Sep 13, 2018 8.768 8.820 8.737 8.785 8,018 +0.09(+1.04%)
Sep 12, 2018 8.790 8.799 8.694 8.694 9,266 -0.04(-0.50%)
Sep 11, 2018 8.729 8.860 8.616 8.738 7,241 +0.04(+0.50%)
Sep 10, 2018 8.764 8.764 8.639 8.694 6,344 -0.02(-0.20%)
Sep 07, 2018 8.633 8.755 8.607 8.712 14,952 +0.10(+1.11%)
Sep 06, 2018 8.694 8.694 8.577 8.616 4,516 -0.01(-0.10%)
Sep 05, 2018 8.694 8.694 8.582 8.625 7,920 -0.05(-0.60%)
Sep 04, 2018 8.529 8.677 8.529 8.677 9,838 +0.11(+1.32%)
Aug 31, 2018 8.564 8.564 8.564 0 +0.08(+0.92%)
Aug 30, 2018 8.555 8.555 8.425 8.486 15,540 -0.03(-0.41%)
Aug 29, 2018 8.477 8.555 8.399 8.520 17,290 +0.09(+1.03%)
Aug 28, 2018 8.390 8.486 8.366 8.433 23,041 +0.10(+1.15%)
Aug 27, 2018 8.303 8.486 8.303 8.338 108,658 -0.30(-3.52%)
Aug 24, 2018 8.860 8.860 8.625 8.642 20,243 -0.17(-1.88%)
Aug 23, 2018 8.903 8.903 8.781 8.807 6,611 -0.05(-0.59%)
Aug 22, 2018 8.790 9.016 8.790 8.860 15,420 +0.02(+0.20%)
Aug 21, 2018 8.694 8.920 8.694 8.842 14,967 +0.07(+0.79%)
Aug 20, 2018 8.694 8.781 8.694 8.773 9,393 +0.05(+0.60%)
Aug 17, 2018 8.738 8.833 8.494 8.720 6,556 -0.03(-0.40%)
Aug 16, 2018 8.460 8.755 8.451 8.755 7,889 +0.11(+1.31%)
Aug 15, 2018 8.790 9.129 8.638 8.642 15,523 -0.29(-3.27%)
Aug 14, 2018 8.518 8.934 8.327 8.934 45,532 +0.49(+5.75%)
Aug 13, 2018 8.431 8.518 8.336 8.449 13,421 +0.08(+0.93%)
Aug 10, 2018 8.327 8.483 8.266 8.370 18,906 +0.04(+0.52%)
Aug 09, 2018 8.327 8.327 8.240 8.327 24,921 +0.00(+0.00%)
Aug 08, 2018 8.240 8.327 8.223 8.327 5,642 +0.01(+0.10%)
Aug 07, 2018 8.223 8.327 8.188 8.318 11,123 +0.11(+1.37%)
Aug 06, 2018 8.136 8.310 8.136 8.206 17,045 -0.07(-0.84%)
Aug 03, 2018 8.483 8.483 8.236 8.275 9,107 -0.07(-0.83%)
Aug 02, 2018 8.362 8.483 8.292 8.344 22,647 +0.04(+0.52%)
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.