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

Global Water Reso (NQ: GWRS )

12.22 -0.33 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2018 7.893 7.997 7.884 7.927 14,545 -0.02(-0.22%)
May 30, 2018 8.006 8.006 7.893 7.945 20,505 +0.01(+0.11%)
May 29, 2018 8.014 8.014 7.910 7.936 21,783 -0.07(-0.87%)
May 25, 2018 8.006 8.006 8.006 0 +0.03(+0.33%)
May 24, 2018 7.910 8.006 7.867 7.980 11,439 +0.03(+0.33%)
May 23, 2018 7.936 7.980 7.859 7.954 10,978 +0.04(+0.55%)
May 22, 2018 7.937 7.962 7.901 7.910 9,774 -0.11(-1.41%)
May 21, 2018 7.944 8.023 7.936 8.023 6,025 +0.07(+0.87%)
May 18, 2018 8.006 8.014 7.901 7.954 11,294 +0.00(+0.00%)
May 17, 2018 7.711 8.006 7.711 7.954 5,800 +0.01(+0.11%)
May 16, 2018 7.875 7.962 7.771 7.945 11,369 +0.12(+1.55%)
May 15, 2018 7.693 8.023 7.667 7.823 29,185 +0.06(+0.71%)
May 14, 2018 7.751 7.859 7.664 7.768 8,915 -0.01(-0.11%)
May 11, 2018 7.699 7.889 7.699 7.777 10,639 -0.20(-2.49%)
May 10, 2018 7.786 7.996 7.509 7.976 10,579 +0.22(+2.79%)
May 09, 2018 7.637 7.760 7.637 7.760 5,181 +0.05(+0.67%)
May 08, 2018 7.699 7.777 7.467 7.708 7,759 -0.02(-0.22%)
May 07, 2018 7.843 7.843 7.647 7.725 12,435 -0.06(-0.78%)
May 04, 2018 7.950 8.045 7.777 7.786 24,362 -0.12(-1.53%)
May 03, 2018 8.002 8.002 7.872 7.907 6,923 -0.09(-1.08%)
May 02, 2018 7.959 8.140 7.872 7.993 21,842 +0.08(+0.98%)
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.