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

Global Water Reso (NQ: GWRS )

12.51 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:57 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 30, 2020 9.907 9.907 9.712 9.805 23,135 -0.05(-0.47%)
Oct 29, 2020 9.897 9.953 9.712 9.851 14,271 -0.13(-1.30%)
Oct 28, 2020 9.962 10.03 9.879 9.981 22,720 -0.07(-0.74%)
Oct 27, 2020 10.11 10.17 9.999 10.05 16,950 +0.01(+0.09%)
Oct 26, 2020 10.45 10.47 9.953 10.05 26,411 -0.41(-3.89%)
Oct 23, 2020 10.53 10.70 10.45 10.45 21,729 -0.18(-1.65%)
Oct 22, 2020 10.48 10.67 10.41 10.63 21,527 +0.18(+1.68%)
Oct 21, 2020 10.42 10.47 10.25 10.45 11,765 +0.09(+0.89%)
Oct 20, 2020 10.55 10.55 10.22 10.36 12,177 -0.06(-0.62%)
Oct 19, 2020 10.59 10.71 10.42 10.42 12,542 -0.19(-1.83%)
Oct 16, 2020 10.31 10.64 10.17 10.62 432,976 +0.23(+2.23%)
Oct 15, 2020 10.36 10.45 10.17 10.39 10,698 -0.03(-0.32%)
Oct 14, 2020 10.26 10.49 10.17 10.42 130,903 +0.13(+1.26%)
Oct 13, 2020 10.13 10.35 9.830 10.29 151,102 +0.05(+0.45%)
Oct 12, 2020 10.36 10.38 9.978 10.25 21,547 -0.08(-0.80%)
Oct 09, 2020 10.36 10.37 10.21 10.33 9,100 +0.16(+1.54%)
Oct 08, 2020 10.35 10.37 9.987 10.17 11,590 -0.06(-0.63%)
Oct 07, 2020 10.17 10.37 9.987 10.24 13,944 +0.22(+2.21%)
Oct 06, 2020 10.13 10.13 9.922 10.01 12,370 -0.07(-0.73%)
Oct 05, 2020 9.932 10.17 9.902 10.09 13,333 +0.28(+2.82%)
Oct 02, 2020 9.858 10.08 9.812 9.812 10,292 -0.21(-2.12%)
Oct 01, 2020 9.922 10.15 9.862 10.02 16,332 +0.07(+0.74%)
Sep 30, 2020 10.23 10.23 9.904 9.950 10,060 -0.20(-2.00%)
Sep 29, 2020 10.11 10.29 9.922 10.15 6,615 +0.06(+0.55%)
Sep 28, 2020 10.15 10.17 9.849 10.10 13,481 +0.10(+1.02%)
Sep 25, 2020 9.516 10.18 9.516 9.996 24,051 +0.35(+3.64%)
Sep 24, 2020 9.922 9.922 9.627 9.646 10,878 -0.10(-1.04%)
Sep 23, 2020 10.02 10.02 9.618 9.747 28,208 -0.36(-3.56%)
Sep 22, 2020 9.959 10.13 9.839 10.11 13,703 +0.18(+1.77%)
Sep 21, 2020 10.16 10.33 9.876 9.932 83,395 -0.40(-3.84%)
Sep 18, 2020 10.44 10.44 10.15 10.33 59,695 -0.03(-0.27%)
Sep 17, 2020 10.36 10.52 10.14 10.36 9,594 -0.04(-0.36%)
Sep 16, 2020 10.50 10.55 10.38 10.39 18,343 -0.06(-0.62%)
Sep 15, 2020 10.51 10.58 10.45 10.46 6,852 +0.04(+0.39%)
Sep 14, 2020 10.36 10.46 10.27 10.42 17,280 +0.18(+1.80%)
Sep 11, 2020 10.29 10.32 10.22 10.23 14,005 +0.03(+0.27%)
Sep 10, 2020 10.41 10.41 10.16 10.21 14,012 -0.20(-1.95%)
Sep 09, 2020 10.29 10.47 10.27 10.41 17,417 +0.08(+0.80%)
Sep 08, 2020 10.13 10.38 10.13 10.32 32,111 -0.06(-0.53%)
Sep 04, 2020 10.36 10.45 10.13 10.38 21,388 +0.16(+1.53%)
Sep 03, 2020 10.41 10.41 10.12 10.22 22,101 -0.26(-2.46%)
Sep 02, 2020 10.30 10.48 10.13 10.48 42,906 +0.35(+3.45%)
Sep 01, 2020 10.12 10.13 9.993 10.13 42,834 -0.05(-0.45%)
Aug 31, 2020 10.18 10.42 10.05 10.18 29,735 -0.05(-0.45%)
Aug 28, 2020 10.26 10.33 10.13 10.22 18,891 +0.05(+0.45%)
Aug 27, 2020 10.29 10.44 10.13 10.18 11,607 -0.05(-0.45%)
Aug 26, 2020 10.28 10.44 10.17 10.22 12,928 +0.00(+0.00%)
Aug 25, 2020 10.27 10.56 10.22 10.22 12,511 +0.00(+0.00%)
Aug 24, 2020 10.41 10.45 10.21 10.22 18,281 -0.13(-1.25%)
Aug 21, 2020 10.56 10.62 10.18 10.35 56,457 -0.28(-2.60%)
Aug 20, 2020 10.72 10.81 10.56 10.63 9,261 -0.19(-1.79%)
Aug 19, 2020 11.00 11.05 10.82 10.82 19,762 -0.23(-2.08%)
Aug 18, 2020 11.09 11.09 10.82 11.05 11,138 +0.00(+0.00%)
Aug 17, 2020 11.05 11.21 10.90 11.05 19,102 +0.01(+0.08%)
Aug 14, 2020 10.94 11.04 10.73 11.04 15,742 +0.01(+0.12%)
Aug 13, 2020 10.72 11.03 10.66 11.03 15,872 +0.37(+3.45%)
Aug 12, 2020 10.57 10.85 10.55 10.66 78,513 +0.11(+1.05%)
Aug 11, 2020 10.82 10.82 10.45 10.55 18,659 -0.08(-0.78%)
Aug 10, 2020 10.41 10.74 9.652 10.64 25,872 +0.23(+2.21%)
Aug 07, 2020 9.881 10.41 9.881 10.41 28,720 +0.50(+5.01%)
Aug 06, 2020 10.00 10.00 9.431 9.909 17,740 +0.00(+0.00%)
Aug 05, 2020 9.826 9.909 9.652 9.909 24,916 +0.07(+0.75%)
Aug 04, 2020 9.642 9.835 9.518 9.835 23,092 +0.11(+1.13%)
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.