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

Global Water Reso (NQ: GWRS )

12.21 +0.15 (+1.29%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 18, 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 (%)
Aug 31, 2017 8.207 8.241 8.021 8.105 10,292 -0.03(-0.31%)
Aug 30, 2017 8.241 8.241 8.118 8.131 11,267 -0.07(-0.83%)
Aug 29, 2017 8.224 8.249 8.165 8.199 13,639 -0.05(-0.62%)
Aug 28, 2017 8.156 8.275 8.139 8.249 17,216 +0.04(+0.52%)
Aug 25, 2017 8.232 8.232 8.097 8.207 14,784 +0.05(+0.62%)
Aug 24, 2017 8.139 8.215 8.080 8.156 18,194 +0.04(+0.52%)
Aug 23, 2017 8.072 8.156 8.038 8.114 16,023 +0.03(+0.42%)
Aug 22, 2017 8.004 8.089 8.004 8.080 23,561 +0.07(+0.84%)
Aug 21, 2017 7.945 8.038 7.928 8.012 16,717 +0.06(+0.74%)
Aug 18, 2017 7.759 8.004 7.759 7.953 21,945 +0.11(+1.40%)
Aug 17, 2017 7.801 7.877 7.784 7.843 28,434 -0.03(-0.32%)
Aug 16, 2017 7.826 7.919 7.771 7.869 15,707 +0.04(+0.54%)
Aug 15, 2017 7.995 7.995 7.809 7.826 73,333 -0.15(-1.88%)
Aug 14, 2017 7.984 7.993 7.920 7.976 20,469 +0.01(+0.11%)
Aug 11, 2017 7.984 7.993 7.866 7.968 54,014 +0.03(+0.43%)
Aug 10, 2017 7.934 7.959 7.934 7.934 8,544 -0.03(-0.42%)
Aug 09, 2017 8.179 8.179 7.909 7.968 20,320 -0.18(-2.18%)
Aug 08, 2017 8.069 8.187 8.018 8.145 13,395 +0.05(+0.63%)
Aug 07, 2017 8.010 8.094 7.977 8.094 4,273 +0.11(+1.37%)
Aug 04, 2017 7.984 8.010 7.925 7.984 5,662 -0.04(-0.53%)
Aug 03, 2017 7.993 8.136 7.993 8.027 3,161 +0.05(+0.63%)
Aug 02, 2017 8.035 8.145 7.934 7.976 5,023 -0.08(-1.05%)
Aug 01, 2017 7.934 8.153 7.919 8.060 29,398 +0.09(+1.17%)
Jul 31, 2017 8.077 8.221 7.935 7.968 7,480 -0.07(-0.84%)
Jul 28, 2017 8.229 8.229 7.984 8.035 18,004 +0.08(+0.95%)
Jul 27, 2017 8.077 8.085 7.934 7.959 13,417 -0.10(-1.26%)
Jul 26, 2017 8.018 8.060 7.934 8.060 15,030 +0.08(+0.95%)
Jul 25, 2017 8.043 8.128 7.968 7.984 4,906 +0.03(+0.42%)
Jul 24, 2017 7.934 8.031 7.883 7.951 15,184 -0.01(-0.11%)
Jul 21, 2017 7.934 7.976 7.866 7.959 46,216 +0.11(+1.40%)
Jul 20, 2017 8.052 8.052 7.849 13,465 -0.20(-2.52%)
Jul 19, 2017 8.077 8.111 7.984 8.052 13,870 +0.00(+0.00%)
Jul 18, 2017 8.212 8.322 7.993 8.052 20,853 -0.24(-2.85%)
Jul 17, 2017 8.305 8.322 7.993 8.288 15,114 -0.01(-0.10%)
Jul 14, 2017 8.246 8.373 7.968 8.297 11,887 +0.02(+0.20%)
Jul 13, 2017 8.297 8.297 8.229 8.280 18,248 -0.07(-0.88%)
Jul 12, 2017 8.336 8.421 8.320 8.353 10,273 +0.06(+0.71%)
Jul 11, 2017 8.387 8.387 8.277 8.294 11,673 -0.04(-0.51%)
Jul 10, 2017 8.421 8.421 8.336 8.336 24,136 -0.08(-0.90%)
Jul 07, 2017 8.353 8.421 8.303 8.412 22,283 +0.05(+0.60%)
Jul 06, 2017 8.378 8.412 8.263 8.362 32,428 -0.02(-0.20%)
Jul 05, 2017 8.336 8.404 8.235 8.378 18,795 -0.02(-0.20%)
Jul 03, 2017 8.332 8.412 8.332 8.395 5,194 +0.06(+0.71%)
Jun 30, 2017 8.378 8.387 8.311 8.336 21,255 +0.02(+0.20%)
Jun 29, 2017 8.328 8.336 8.303 8.320 10,352 +0.02(+0.20%)
Jun 28, 2017 8.210 8.336 8.160 8.303 15,804 +0.07(+0.82%)
Jun 27, 2017 8.336 8.336 8.227 8.235 8,441 -0.09(-1.11%)
Jun 26, 2017 8.345 8.345 8.241 8.328 24,379 -0.04(-0.50%)
Jun 23, 2017 8.185 8.378 8.092 8.370 260,071 +0.17(+2.05%)
Jun 22, 2017 8.269 8.277 8.109 8.202 12,867 -0.07(-0.81%)
Jun 21, 2017 8.202 8.336 8.193 8.269 19,765 +0.04(+0.51%)
Jun 20, 2017 8.286 8.311 8.202 8.227 11,990 -0.05(-0.61%)
Jun 19, 2017 8.370 8.370 8.193 8.277 22,725 -0.01(-0.10%)
Jun 16, 2017 8.168 8.362 8.000 8.286 98,075 +0.04(+0.51%)
Jun 15, 2017 8.210 8.345 8.109 8.244 24,501 -0.02(-0.20%)
Jun 14, 2017 8.345 8.345 8.050 8.261 18,678 +0.09(+1.06%)
Jun 13, 2017 8.023 8.224 7.981 8.174 37,113 +0.16(+1.99%)
Jun 12, 2017 7.754 8.023 7.754 8.014 36,833 +0.20(+2.58%)
Jun 09, 2017 7.796 7.846 7.766 7.813 16,563 +0.04(+0.54%)
Jun 08, 2017 7.737 7.804 7.661 7.771 9,346 +0.06(+0.76%)
Jun 07, 2017 7.705 7.779 7.674 7.712 8,481 -0.03(-0.43%)
Jun 06, 2017 7.645 7.770 7.561 7.745 18,601 +0.05(+0.66%)
Jun 05, 2017 7.712 7.829 7.527 7.695 16,536 -0.07(-0.87%)
Jun 02, 2017 7.981 8.023 7.509 7.762 55,749 -0.26(-3.25%)
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.