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 (%)
Feb 28, 2018 7.417 7.546 7.313 7.356 30,810 -0.01(-0.12%)
Feb 27, 2018 7.451 7.520 7.322 7.365 4,030 -0.11(-1.50%)
Feb 26, 2018 7.563 7.605 7.374 7.477 18,311 -0.05(-0.69%)
Feb 23, 2018 7.520 7.610 7.439 7.528 4,701 +0.00(+0.00%)
Feb 22, 2018 7.494 7.632 7.434 7.528 15,934 -0.08(-1.02%)
Feb 21, 2018 7.649 7.692 7.485 7.606 6,858 -0.02(-0.23%)
Feb 20, 2018 7.683 7.683 7.485 7.623 18,978 -0.09(-1.23%)
Feb 16, 2018 7.718 7.718 7.718 0 -0.01(-0.11%)
Feb 15, 2018 7.666 7.787 7.485 7.726 21,007 +0.07(+0.90%)
Feb 14, 2018 7.615 7.744 7.580 7.658 16,313 +0.00(+0.00%)
Feb 13, 2018 7.606 7.734 7.606 7.658 17,410 +0.04(+0.49%)
Feb 12, 2018 7.826 7.826 7.320 7.620 13,970 -0.21(-2.63%)
Feb 09, 2018 7.680 7.903 7.680 7.826 13,852 +0.14(+1.79%)
Feb 08, 2018 7.440 7.774 7.440 7.689 22,174 +0.25(+3.34%)
Feb 07, 2018 7.603 7.440 7.440 74,574 -0.09(-1.25%)
Feb 06, 2018 7.294 7.551 7.209 7.534 73,004 +0.09(+1.20%)
Feb 05, 2018 7.508 7.526 7.431 7.445 9,092 -0.10(-1.30%)
Feb 02, 2018 7.620 7.620 7.355 7.543 59,582 -0.09(-1.24%)
Feb 01, 2018 7.603 7.689 7.586 7.637 22,420 +0.00(+0.00%)
Jan 31, 2018 7.642 7.689 7.637 7.637 8,807 -0.01(-0.11%)
Jan 30, 2018 7.654 7.662 7.654 7.646 22,417 +0.00(+0.00%)
Jan 29, 2018 7.594 7.680 7.594 7.646 6,632 -0.01(-0.11%)
Jan 26, 2018 7.560 7.723 7.560 7.654 9,981 +0.03(+0.34%)
Jan 25, 2018 7.834 7.920 7.560 7.629 109,603 -0.14(-1.77%)
Jan 24, 2018 7.860 7.870 7.766 7.766 17,949 -0.09(-1.20%)
Jan 23, 2018 7.740 7.945 7.740 7.860 18,217 +0.07(+0.88%)
Jan 22, 2018 7.843 7.963 7.766 7.792 7,682 -0.06(-0.77%)
Jan 19, 2018 7.740 7.938 7.611 7.852 34,448 +0.17(+2.23%)
Jan 18, 2018 7.620 7.722 7.538 7.680 74,503 +0.03(+0.45%)
Jan 17, 2018 7.540 7.671 7.486 7.646 15,102 +0.09(+1.25%)
Jan 16, 2018 7.448 7.560 7.431 7.551 126,346 +0.02(+0.23%)
Jan 12, 2018 7.534 7.534 7.534 0 -0.14(-1.86%)
Jan 11, 2018 7.788 7.788 7.634 7.677 47,354 -0.06(-0.77%)
Jan 10, 2018 7.822 7.822 7.717 7.737 6,809 -0.07(-0.88%)
Jan 09, 2018 7.857 7.951 7.788 7.805 34,160 -0.04(-0.55%)
Jan 08, 2018 7.840 7.891 7.754 7.848 18,680 +0.01(+0.11%)
Jan 05, 2018 7.805 7.925 7.797 7.840 18,878 +0.07(+0.88%)
Jan 04, 2018 7.848 7.857 7.771 7.771 21,999 -0.08(-0.98%)
Jan 03, 2018 7.814 7.882 7.814 7.848 12,874 +0.02(+0.22%)
Jan 02, 2018 8.002 7.749 7.831 33,730 -0.16(-2.03%)
Dec 29, 2017 7.994 7.994 7.994 0 +0.05(+0.65%)
Dec 28, 2017 7.763 8.071 7.763 7.942 24,721 +0.19(+2.43%)
Dec 27, 2017 7.865 7.925 7.737 7.754 21,129 +0.03(+0.33%)
Dec 26, 2017 7.874 7.874 7.703 7.728 23,051 -0.15(-1.95%)
Dec 22, 2017 8.019 8.019 7.857 7.882 19,404 -0.19(-2.33%)
Dec 21, 2017 7.985 8.079 7.964 8.071 28,967 +0.13(+1.62%)
Dec 20, 2017 7.925 7.981 7.893 7.942 5,042 +0.05(+0.65%)
Dec 19, 2017 8.079 8.113 7.874 7.891 13,419 -0.21(-2.54%)
Dec 18, 2017 8.045 8.113 7.934 8.096 16,848 +0.09(+1.07%)
Dec 15, 2017 8.054 7.959 8.011 82,144 +0.05(+0.65%)
Dec 14, 2017 7.968 8.062 7.951 7.959 9,242 -0.11(-1.34%)
Dec 13, 2017 8.025 8.093 8.008 8.068 13,915 +0.13(+1.61%)
Dec 12, 2017 7.965 8.038 7.905 7.939 17,103 +0.03(+0.43%)
Dec 11, 2017 7.982 7.982 7.905 7.905 17,921 -0.11(-1.38%)
Dec 08, 2017 8.016 8.076 7.991 8.016 10,819 -0.02(-0.21%)
Dec 07, 2017 8.187 8.187 7.982 8.033 80,952 -0.15(-1.77%)
Dec 06, 2017 8.247 8.392 8.179 8.179 9,227 -0.04(-0.52%)
Dec 05, 2017 8.221 8.290 8.195 8.221 16,068 -0.07(-0.82%)
Dec 04, 2017 8.383 8.383 8.127 8.290 13,820 -0.02(-0.21%)
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.