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

Global Water Reso (NQ: GWRS )

12.54 +0.07 (+0.57%)
Streaming Delayed Price Updated: 2:27 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 (%)
Oct 31, 2017 8.101 8.101 7.939 8.016 35,681 -0.01(-0.11%)
Oct 30, 2017 8.001 8.050 8.001 8.025 10,286 -0.03(-0.42%)
Oct 27, 2017 8.008 8.135 7.973 8.059 17,231 -0.01(-0.11%)
Oct 26, 2017 8.110 8.127 8.025 8.067 11,316 +0.00(+0.00%)
Oct 25, 2017 8.016 8.101 8.016 8.067 9,473 +0.06(+0.74%)
Oct 24, 2017 8.135 8.152 8.008 8.008 19,724 -0.12(-1.47%)
Oct 23, 2017 8.127 8.208 8.093 8.127 7,341 -0.03(-0.42%)
Oct 20, 2017 8.221 8.221 8.084 8.161 22,388 -0.04(-0.52%)
Oct 19, 2017 8.170 8.221 8.152 8.203 4,159 -0.01(-0.10%)
Oct 18, 2017 8.246 8.263 8.152 8.212 6,936 -0.05(-0.62%)
Oct 17, 2017 8.306 8.306 8.186 8.263 9,346 +0.00(+0.00%)
Oct 16, 2017 8.238 8.306 8.152 8.263 15,760 +0.10(+1.18%)
Oct 13, 2017 8.286 8.286 8.167 8.167 21,659 -0.06(-0.72%)
Oct 12, 2017 8.192 8.260 8.150 8.226 16,519 +0.03(+0.41%)
Oct 11, 2017 8.107 8.218 8.107 8.192 14,806 +0.02(+0.21%)
Oct 10, 2017 8.184 8.201 8.133 8.175 44,524 +0.06(+0.73%)
Oct 09, 2017 8.167 8.167 8.107 8.116 9,358 +0.00(+0.00%)
Oct 06, 2017 8.070 8.141 8.065 8.116 8,887 +0.02(+0.21%)
Oct 05, 2017 8.133 8.133 8.056 8.099 11,019 +0.01(+0.11%)
Oct 04, 2017 8.133 8.175 8.082 8.090 9,920 -0.05(-0.63%)
Oct 03, 2017 8.192 8.192 7.988 8.141 15,258 -0.01(-0.10%)
Oct 02, 2017 8.005 8.158 7.980 8.150 12,006 +0.14(+1.80%)
Sep 29, 2017 8.133 8.175 7.997 8.005 35,210 -0.07(-0.84%)
Sep 28, 2017 8.218 8.218 8.039 8.073 22,472 -0.12(-1.45%)
Sep 27, 2017 8.260 8.277 8.073 8.192 34,618 +0.01(+0.10%)
Sep 26, 2017 8.252 8.252 8.148 8.184 17,375 -0.01(-0.10%)
Sep 25, 2017 8.073 8.201 8.048 8.192 32,167 +0.13(+1.58%)
Sep 22, 2017 8.141 8.252 8.065 8.065 20,330 -0.13(-1.56%)
Sep 21, 2017 8.311 8.345 8.039 8.192 18,374 -0.06(-0.72%)
Sep 20, 2017 8.430 8.430 8.235 8.252 10,551 +0.03(+0.41%)
Sep 19, 2017 8.320 8.320 8.038 8.218 27,504 +0.08(+0.94%)
Sep 18, 2017 8.005 8.251 8.005 8.141 14,744 +0.13(+1.59%)
Sep 15, 2017 8.345 8.447 7.946 8.014 217,614 -0.31(-3.78%)
Sep 14, 2017 8.184 8.430 8.184 8.328 35,128 +0.08(+0.96%)
Sep 13, 2017 8.182 8.266 8.182 8.249 34,612 +0.01(+0.10%)
Sep 12, 2017 8.232 8.342 8.224 8.241 38,433 +0.00(+0.00%)
Sep 11, 2017 8.266 8.292 8.114 8.241 71,911 +0.07(+0.83%)
Sep 08, 2017 8.147 8.368 8.088 8.173 28,291 -0.05(-0.62%)
Sep 07, 2017 8.198 8.317 8.173 8.224 30,564 +0.03(+0.31%)
Sep 06, 2017 8.046 8.207 7.969 8.198 32,095 +0.19(+2.33%)
Sep 05, 2017 8.130 8.139 7.969 8.012 59,463 -0.11(-1.36%)
Sep 01, 2017 8.122 8.130 7.969 8.122 8,960 +0.00(+0.00%)
Aug 31, 2017 8.224 8.258 8.037 8.122 10,271 -0.03(-0.31%)
Aug 30, 2017 8.258 8.258 8.135 8.147 11,244 -0.07(-0.83%)
Aug 29, 2017 8.241 8.266 8.181 8.215 13,611 -0.05(-0.62%)
Aug 28, 2017 8.173 8.292 8.156 8.266 17,181 +0.04(+0.52%)
Aug 25, 2017 8.249 8.249 8.114 8.224 14,754 +0.05(+0.62%)
Aug 24, 2017 8.156 8.232 8.097 8.173 18,157 +0.04(+0.52%)
Aug 23, 2017 8.088 8.173 8.054 8.130 15,990 +0.03(+0.42%)
Aug 22, 2017 8.020 8.105 8.020 8.097 23,513 +0.07(+0.84%)
Aug 21, 2017 7.961 8.054 7.944 8.029 16,682 +0.06(+0.74%)
Aug 18, 2017 7.774 8.020 7.774 7.969 21,901 +0.11(+1.40%)
Aug 17, 2017 7.817 7.893 7.800 7.859 28,376 -0.03(-0.32%)
Aug 16, 2017 7.842 7.936 7.787 7.885 15,675 +0.04(+0.54%)
Aug 15, 2017 8.012 8.012 7.825 7.842 73,183 -0.15(-1.88%)
Aug 14, 2017 8.001 8.009 7.937 7.992 20,428 +0.01(+0.11%)
Aug 11, 2017 8.001 8.009 7.882 7.984 53,904 +0.03(+0.43%)
Aug 10, 2017 7.950 7.975 7.950 7.950 8,527 -0.03(-0.42%)
Aug 09, 2017 8.195 8.195 7.925 7.984 20,279 -0.18(-2.18%)
Aug 08, 2017 8.085 8.204 8.035 8.161 13,368 +0.05(+0.63%)
Aug 07, 2017 8.026 8.111 7.993 8.111 4,264 +0.11(+1.37%)
Aug 04, 2017 8.001 8.026 7.941 8.001 5,650 -0.04(-0.53%)
Aug 03, 2017 8.009 8.153 8.009 8.043 3,154 +0.05(+0.63%)
Aug 02, 2017 8.051 8.161 7.950 7.992 5,013 -0.08(-1.05%)
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.