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 (%)
Nov 30, 2018 8.964 9.281 8.824 8.947 32,282 -0.02(-0.20%)
Nov 29, 2018 8.780 9.043 8.780 8.964 22,996 -0.01(-0.10%)
Nov 28, 2018 9.325 9.607 8.727 8.973 74,612 +0.07(+0.79%)
Nov 27, 2018 8.885 9.026 8.832 8.903 19,450 +0.00(+0.00%)
Nov 26, 2018 8.947 9.061 8.815 8.903 28,874 -0.04(-0.49%)
Nov 23, 2018 8.674 8.947 8.674 8.947 18,755 +0.13(+1.50%)
Nov 21, 2018 8.815 8.815 8.815 0 +0.24(+2.77%)
Nov 20, 2018 8.815 8.920 8.569 8.577 42,384 -0.38(-4.22%)
Nov 19, 2018 8.929 9.083 8.929 8.956 28,200 -0.04(-0.49%)
Nov 16, 2018 9.202 9.360 8.938 9.000 21,597 -0.21(-2.29%)
Nov 15, 2018 9.400 9.460 9.158 9.211 21,489 -0.04(-0.38%)
Nov 14, 2018 9.272 9.475 9.220 9.246 27,652 +0.01(+0.10%)
Nov 13, 2018 9.307 9.580 9.184 9.237 64,767 -0.12(-1.28%)
Nov 12, 2018 9.436 9.550 9.217 9.357 57,637 -0.18(-1.84%)
Nov 09, 2018 9.726 9.726 9.462 9.533 23,810 -0.19(-1.99%)
Nov 08, 2018 9.805 9.805 9.682 9.726 14,838 -0.07(-0.72%)
Nov 07, 2018 10.09 10.09 9.524 9.796 24,194 +0.07(+0.72%)
Nov 06, 2018 9.656 9.778 9.577 9.726 21,489 +0.04(+0.45%)
Nov 05, 2018 9.998 10.02 9.603 9.682 46,394 -0.25(-2.56%)
Nov 02, 2018 10.07 10.19 9.936 9.936 40,101 -0.05(-0.53%)
Nov 01, 2018 9.857 10.10 9.840 9.989 33,968 +0.21(+2.15%)
Oct 31, 2018 9.787 9.866 9.699 9.778 37,073 +0.04(+0.45%)
Oct 30, 2018 9.261 9.778 9.261 9.735 34,705 +0.51(+5.52%)
Oct 29, 2018 9.111 9.340 9.111 9.225 23,493 +0.16(+1.74%)
Oct 26, 2018 9.173 9.331 9.041 9.067 10,139 -0.18(-1.99%)
Oct 25, 2018 9.217 9.322 9.103 9.252 21,359 +0.04(+0.48%)
Oct 24, 2018 9.313 9.383 9.199 9.208 26,571 -0.05(-0.57%)
Oct 23, 2018 9.410 9.512 9.234 9.261 19,492 -0.18(-1.86%)
Oct 22, 2018 9.436 9.568 9.348 9.436 34,170 +0.08(+0.84%)
Oct 19, 2018 9.208 9.471 9.199 9.357 22,101 +0.11(+1.14%)
Oct 18, 2018 9.261 9.348 9.217 9.252 19,008 -0.03(-0.28%)
Oct 17, 2018 9.331 9.412 9.261 9.278 66,395 -0.09(-0.94%)
Oct 16, 2018 9.304 9.401 9.252 9.366 25,096 +0.11(+1.23%)
Oct 15, 2018 9.348 9.366 9.199 9.252 20,993 +0.00(+0.03%)
Oct 12, 2018 9.327 9.432 9.249 9.249 83,122 -0.04(-0.38%)
Oct 11, 2018 9.275 9.485 9.196 9.284 17,623 -0.07(-0.75%)
Oct 10, 2018 9.424 9.494 9.336 9.354 31,164 -0.04(-0.37%)
Oct 09, 2018 9.503 9.529 9.327 9.389 51,337 -0.11(-1.20%)
Oct 08, 2018 9.476 9.546 9.284 9.503 25,472 +0.09(+0.98%)
Oct 05, 2018 9.257 9.468 9.196 9.411 23,521 +0.11(+1.18%)
Oct 04, 2018 9.380 9.380 9.135 9.301 19,981 -0.04(-0.38%)
Oct 03, 2018 9.380 9.380 9.292 9.336 10,388 +0.04(+0.38%)
Oct 02, 2018 9.362 9.406 9.108 9.301 31,634 -0.03(-0.28%)
Oct 01, 2018 9.397 9.397 9.284 9.327 62,548 +0.05(+0.57%)
Sep 28, 2018 9.441 9.625 9.161 9.275 59,145 -0.11(-1.12%)
Sep 27, 2018 9.143 9.397 8.898 9.380 69,468 +0.24(+2.59%)
Sep 26, 2018 9.284 9.284 9.061 9.143 21,226 -0.11(-1.14%)
Sep 25, 2018 9.205 9.357 9.196 9.249 28,874 +0.09(+0.96%)
Sep 24, 2018 8.846 9.380 8.846 9.161 99,693 +0.37(+4.18%)
Sep 21, 2018 8.828 8.977 8.793 8.793 83,351 -0.08(-0.89%)
Sep 20, 2018 8.854 8.977 8.802 8.872 22,268 -0.01(-0.10%)
Sep 19, 2018 8.916 8.968 8.863 8.881 12,359 -0.02(-0.20%)
Sep 18, 2018 8.907 8.916 8.839 8.898 12,951 +0.05(+0.59%)
Sep 17, 2018 8.875 8.875 8.802 8.846 14,290 +0.05(+0.60%)
Sep 14, 2018 8.925 8.925 8.793 8.793 8,335 -0.04(-0.40%)
Sep 13, 2018 8.811 8.863 8.780 8.828 7,978 +0.09(+1.04%)
Sep 12, 2018 8.834 8.842 8.737 8.737 9,221 -0.04(-0.50%)
Sep 11, 2018 8.772 8.903 8.659 8.781 7,205 +0.04(+0.50%)
Sep 10, 2018 8.807 8.807 8.682 8.737 6,313 -0.02(-0.20%)
Sep 07, 2018 8.676 8.799 8.650 8.755 14,878 +0.10(+1.11%)
Sep 06, 2018 8.737 8.737 8.619 8.659 4,494 -0.01(-0.10%)
Sep 05, 2018 8.737 8.737 8.625 8.668 7,881 -0.05(-0.60%)
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.