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 (%)
Oct 31, 2018 9.765 9.844 9.678 9.757 37,155 +0.04(+0.45%)
Oct 30, 2018 9.240 9.757 9.240 9.713 34,783 +0.51(+5.52%)
Oct 29, 2018 9.091 9.319 9.091 9.205 23,545 +0.16(+1.74%)
Oct 26, 2018 9.152 9.310 9.021 9.047 10,161 -0.18(-1.99%)
Oct 25, 2018 9.196 9.301 9.082 9.231 21,407 +0.04(+0.48%)
Oct 24, 2018 9.293 9.363 9.179 9.187 26,630 -0.05(-0.57%)
Oct 23, 2018 9.389 9.491 9.214 9.240 19,535 -0.18(-1.86%)
Oct 22, 2018 9.415 9.547 9.328 9.415 34,246 +0.08(+0.84%)
Oct 19, 2018 9.187 9.450 9.179 9.336 22,150 +0.11(+1.14%)
Oct 18, 2018 9.240 9.328 9.196 9.231 19,050 -0.03(-0.28%)
Oct 17, 2018 9.310 9.392 9.240 9.258 66,542 -0.09(-0.94%)
Oct 16, 2018 9.284 9.380 9.231 9.345 25,152 +0.11(+1.23%)
Oct 15, 2018 9.328 9.345 9.179 9.231 21,040 +0.00(+0.03%)
Oct 12, 2018 9.307 9.412 9.228 9.228 83,307 -0.03(-0.38%)
Oct 11, 2018 9.254 9.464 9.176 9.263 17,662 -0.07(-0.75%)
Oct 10, 2018 9.403 9.473 9.315 9.333 31,233 -0.03(-0.37%)
Oct 09, 2018 9.481 9.508 9.307 9.368 51,451 -0.11(-1.20%)
Oct 08, 2018 9.455 9.525 9.263 9.481 25,529 +0.09(+0.98%)
Oct 05, 2018 9.237 9.447 9.176 9.390 23,573 +0.11(+1.18%)
Oct 04, 2018 9.359 9.359 9.114 9.280 20,025 -0.03(-0.38%)
Oct 03, 2018 9.359 9.359 9.272 9.315 10,411 +0.03(+0.38%)
Oct 02, 2018 9.342 9.385 9.088 9.280 31,704 -0.03(-0.28%)
Oct 01, 2018 9.377 9.377 9.263 9.307 62,687 +0.05(+0.57%)
Sep 28, 2018 9.420 9.604 9.141 9.254 59,276 -0.10(-1.12%)
Sep 27, 2018 9.123 9.377 8.879 9.359 69,622 +0.24(+2.59%)
Sep 26, 2018 9.263 9.263 9.041 9.123 21,273 -0.10(-1.14%)
Sep 25, 2018 9.184 9.336 9.176 9.228 28,939 +0.09(+0.96%)
Sep 24, 2018 8.826 9.359 8.826 9.141 99,915 +0.37(+4.18%)
Sep 21, 2018 8.809 8.957 8.774 8.774 83,536 -0.08(-0.89%)
Sep 20, 2018 8.835 8.957 8.782 8.852 22,317 -0.01(-0.10%)
Sep 19, 2018 8.896 8.948 8.844 8.861 12,387 -0.02(-0.20%)
Sep 18, 2018 8.887 8.896 8.820 8.879 12,980 +0.05(+0.59%)
Sep 17, 2018 8.856 8.856 8.782 8.826 14,322 +0.05(+0.60%)
Sep 14, 2018 8.905 8.905 8.774 8.774 8,353 -0.03(-0.40%)
Sep 13, 2018 8.791 8.844 8.761 8.809 7,996 +0.09(+1.04%)
Sep 12, 2018 8.814 8.823 8.718 8.718 9,241 -0.04(-0.50%)
Sep 11, 2018 8.753 8.884 8.640 8.762 7,221 +0.04(+0.50%)
Sep 10, 2018 8.788 8.788 8.663 8.718 6,327 -0.02(-0.20%)
Sep 07, 2018 8.657 8.779 8.631 8.735 14,911 +0.10(+1.11%)
Sep 06, 2018 8.718 8.718 8.600 8.640 4,504 -0.01(-0.10%)
Sep 05, 2018 8.718 8.718 8.606 8.648 7,898 -0.05(-0.60%)
Sep 04, 2018 8.552 8.701 8.552 8.701 9,811 +0.11(+1.32%)
Aug 31, 2018 8.587 8.587 8.587 0 +0.08(+0.92%)
Aug 30, 2018 8.579 8.579 8.448 8.509 15,497 -0.03(-0.41%)
Aug 29, 2018 8.500 8.579 8.422 8.544 17,243 +0.09(+1.03%)
Aug 28, 2018 8.413 8.509 8.389 8.457 22,978 +0.10(+1.15%)
Aug 27, 2018 8.326 8.509 8.326 8.361 108,362 -0.31(-3.52%)
Aug 24, 2018 8.884 8.884 8.648 8.666 20,188 -0.17(-1.88%)
Aug 23, 2018 8.927 8.927 8.805 8.831 6,593 -0.05(-0.59%)
Aug 22, 2018 8.814 9.041 8.814 8.884 15,378 +0.02(+0.20%)
Aug 21, 2018 8.718 8.945 8.718 8.866 14,926 +0.07(+0.79%)
Aug 20, 2018 8.718 8.805 8.718 8.797 9,367 +0.05(+0.60%)
Aug 17, 2018 8.762 8.858 8.518 8.744 6,538 -0.03(-0.40%)
Aug 16, 2018 8.483 8.779 8.474 8.779 7,867 +0.11(+1.31%)
Aug 15, 2018 8.814 9.154 8.661 8.666 15,481 -0.29(-3.27%)
Aug 14, 2018 8.541 8.959 8.350 8.959 45,406 +0.49(+5.75%)
Aug 13, 2018 8.455 8.541 8.359 8.472 13,384 +0.08(+0.93%)
Aug 10, 2018 8.350 8.507 8.289 8.394 18,854 +0.04(+0.52%)
Aug 09, 2018 8.350 8.350 8.263 8.350 24,852 +0.00(+0.00%)
Aug 08, 2018 8.263 8.350 8.246 8.350 5,626 +0.01(+0.10%)
Aug 07, 2018 8.246 8.350 8.211 8.341 11,093 +0.11(+1.37%)
Aug 06, 2018 8.159 8.333 8.159 8.228 16,998 -0.07(-0.84%)
Aug 03, 2018 8.507 8.507 8.259 8.298 9,082 -0.07(-0.83%)
Aug 02, 2018 8.385 8.507 8.315 8.368 22,585 +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.