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

Global Water Reso (NQ: GWRS )

12.63 +0.16 (+1.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2018 8.194 8.412 8.187 8.273 34,738 +0.01(+0.11%)
Jul 30, 2018 8.247 8.282 8.173 8.264 31,620 +0.08(+0.96%)
Jul 27, 2018 8.282 8.308 8.186 8.186 18,583 -0.10(-1.26%)
Jul 26, 2018 8.290 8.395 8.125 8.290 17,820 +0.04(+0.53%)
Jul 25, 2018 8.282 8.325 8.107 8.247 19,418 -0.02(-0.21%)
Jul 24, 2018 8.344 8.412 8.203 8.264 10,628 -0.09(-1.04%)
Jul 23, 2018 8.282 8.369 8.273 8.351 17,340 +0.03(+0.42%)
Jul 20, 2018 8.282 8.429 8.247 8.316 32,918 +0.03(+0.32%)
Jul 19, 2018 8.168 8.356 8.098 8.290 25,366 +0.03(+0.32%)
Jul 18, 2018 8.081 8.325 8.055 8.264 311,246 +0.13(+1.61%)
Jul 17, 2018 8.212 8.590 8.125 8.133 33,111 -0.03(-0.43%)
Jul 16, 2018 8.212 8.212 8.142 8.168 3,156 -0.03(-0.43%)
Jul 13, 2018 8.282 8.282 8.186 8.203 3,733 -0.11(-1.33%)
Jul 12, 2018 8.426 8.426 8.299 8.313 4,087 +0.03(+0.42%)
Jul 11, 2018 8.644 8.644 8.278 8.278 4,458 -0.07(-0.83%)
Jul 10, 2018 8.597 8.597 8.287 8.348 13,378 -0.12(-1.44%)
Jul 09, 2018 8.557 8.557 8.365 8.470 25,473 +0.03(+0.31%)
Jul 06, 2018 8.409 8.574 8.374 8.444 11,189 +0.03(+0.41%)
Jul 05, 2018 8.409 8.244 8.409 13,074 +0.04(+0.52%)
Jul 03, 2018 8.365 8.365 8.365 0 +0.13(+1.58%)
Jul 02, 2018 8.141 8.331 8.141 8.235 8,919 +0.06(+0.74%)
Jun 29, 2018 8.278 8.278 8.096 8.174 15,778 -0.03(-0.32%)
Jun 28, 2018 8.257 8.418 8.148 8.200 12,262 -0.09(-1.05%)
Jun 27, 2018 8.531 8.539 8.305 8.287 17,354 -0.36(-4.12%)
Jun 26, 2018 8.348 8.652 8.096 8.644 8,584 +0.29(+3.43%)
Jun 25, 2018 8.278 8.409 8.218 8.357 13,126 +0.01(+0.10%)
Jun 22, 2018 8.183 8.348 8.165 8.348 44,434 +0.18(+2.24%)
Jun 21, 2018 8.209 8.257 8.139 8.165 10,231 -0.10(-1.16%)
Jun 20, 2018 8.000 8.261 7.978 8.261 14,056 +0.30(+3.71%)
Jun 19, 2018 7.991 8.000 7.939 7.965 9,008 -0.03(-0.43%)
Jun 18, 2018 7.913 8.026 7.874 8.000 9,809 +0.11(+1.43%)
Jun 15, 2018 7.939 7.757 7.887 60,738 -0.06(-0.77%)
Jun 14, 2018 7.896 8.010 7.852 7.948 23,878 +0.01(+0.15%)
Jun 13, 2018 7.702 7.936 7.648 7.936 36,926 +0.20(+2.58%)
Jun 12, 2018 7.806 7.823 7.685 7.737 23,356 -0.09(-1.11%)
Jun 11, 2018 7.806 7.980 7.806 7.823 9,441 -0.04(-0.55%)
Jun 08, 2018 7.988 7.988 7.849 7.867 6,207 -0.10(-1.20%)
Jun 07, 2018 7.884 7.988 7.815 7.962 3,976 +0.08(+0.99%)
Jun 06, 2018 8.006 8.006 7.875 7.884 7,608 +0.08(+1.00%)
Jun 05, 2018 7.958 7.962 7.589 7.806 63,589 -0.17(-2.17%)
Jun 04, 2018 7.919 8.014 7.841 7.980 12,615 +0.09(+1.10%)
Jun 01, 2018 7.962 7.980 7.849 7.893 16,773 -0.03(-0.44%)
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.