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

Global Water Reso (NQ: GWRS )

12.61 +0.14 (+1.12%)
Streaming Delayed Price Updated: 3:45 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 (%)
Aug 31, 2017 8.224 8.258 8.037 8.122 10,271 -0.03(-0.31%)
Aug 30, 2017 8.258 8.258 8.135 8.147 11,244 -0.07(-0.83%)
Aug 29, 2017 8.241 8.266 8.181 8.215 13,611 -0.05(-0.62%)
Aug 28, 2017 8.173 8.292 8.156 8.266 17,181 +0.04(+0.52%)
Aug 25, 2017 8.249 8.249 8.114 8.224 14,754 +0.05(+0.62%)
Aug 24, 2017 8.156 8.232 8.097 8.173 18,157 +0.04(+0.52%)
Aug 23, 2017 8.088 8.173 8.054 8.130 15,990 +0.03(+0.42%)
Aug 22, 2017 8.020 8.105 8.020 8.097 23,513 +0.07(+0.84%)
Aug 21, 2017 7.961 8.054 7.944 8.029 16,682 +0.06(+0.74%)
Aug 18, 2017 7.774 8.020 7.774 7.969 21,901 +0.11(+1.40%)
Aug 17, 2017 7.817 7.893 7.800 7.859 28,376 -0.03(-0.32%)
Aug 16, 2017 7.842 7.936 7.787 7.885 15,675 +0.04(+0.54%)
Aug 15, 2017 8.012 8.012 7.825 7.842 73,183 -0.15(-1.88%)
Aug 14, 2017 8.001 8.009 7.937 7.992 20,428 +0.01(+0.11%)
Aug 11, 2017 8.001 8.009 7.882 7.984 53,904 +0.03(+0.43%)
Aug 10, 2017 7.950 7.975 7.950 7.950 8,527 -0.03(-0.42%)
Aug 09, 2017 8.195 8.195 7.925 7.984 20,279 -0.18(-2.18%)
Aug 08, 2017 8.085 8.204 8.035 8.161 13,368 +0.05(+0.63%)
Aug 07, 2017 8.026 8.111 7.993 8.111 4,264 +0.11(+1.37%)
Aug 04, 2017 8.001 8.026 7.941 8.001 5,650 -0.04(-0.53%)
Aug 03, 2017 8.009 8.153 8.009 8.043 3,154 +0.05(+0.63%)
Aug 02, 2017 8.051 8.161 7.950 7.992 5,013 -0.08(-1.05%)
Aug 01, 2017 7.950 8.170 7.935 8.077 29,338 +0.09(+1.17%)
Jul 31, 2017 8.094 8.238 7.951 7.984 7,465 -0.07(-0.84%)
Jul 28, 2017 8.246 8.246 8.001 8.051 17,967 +0.08(+0.95%)
Jul 27, 2017 8.094 8.102 7.950 7.975 13,390 -0.10(-1.26%)
Jul 26, 2017 8.035 8.077 7.950 8.077 14,999 +0.08(+0.95%)
Jul 25, 2017 8.060 8.144 7.984 8.001 4,896 +0.03(+0.42%)
Jul 24, 2017 7.950 8.047 7.899 7.967 15,153 -0.01(-0.11%)
Jul 21, 2017 7.950 7.992 7.882 7.975 46,122 +0.11(+1.40%)
Jul 20, 2017 8.068 8.068 7.865 13,437 -0.20(-2.52%)
Jul 19, 2017 8.094 8.128 8.001 8.068 13,842 +0.00(+0.00%)
Jul 18, 2017 8.229 8.339 8.009 8.068 20,811 -0.24(-2.85%)
Jul 17, 2017 8.322 8.339 8.009 8.305 15,083 -0.01(-0.10%)
Jul 14, 2017 8.263 8.390 7.984 8.314 11,862 +0.02(+0.20%)
Jul 13, 2017 8.314 8.314 8.246 8.297 18,211 -0.07(-0.88%)
Jul 12, 2017 8.353 8.438 8.336 8.370 10,252 +0.06(+0.71%)
Jul 11, 2017 8.404 8.404 8.294 8.311 11,650 -0.04(-0.51%)
Jul 10, 2017 8.438 8.438 8.353 8.353 24,087 -0.08(-0.90%)
Jul 07, 2017 8.370 8.438 8.320 8.429 22,238 +0.05(+0.60%)
Jul 06, 2017 8.396 8.429 8.280 8.379 32,362 -0.02(-0.20%)
Jul 05, 2017 8.353 8.421 8.252 8.396 18,757 -0.02(-0.20%)
Jul 03, 2017 8.349 8.429 8.349 8.412 5,183 +0.06(+0.71%)
Jun 30, 2017 8.396 8.404 8.328 8.353 21,211 +0.02(+0.20%)
Jun 29, 2017 8.345 8.353 8.320 8.336 10,330 +0.02(+0.20%)
Jun 28, 2017 8.227 8.353 8.176 8.320 15,771 +0.07(+0.82%)
Jun 27, 2017 8.353 8.353 8.244 8.252 8,424 -0.09(-1.11%)
Jun 26, 2017 8.362 8.362 8.258 8.345 24,329 -0.04(-0.50%)
Jun 23, 2017 8.201 8.396 8.109 8.387 259,542 +0.17(+2.05%)
Jun 22, 2017 8.286 8.294 8.126 8.218 12,841 -0.07(-0.81%)
Jun 21, 2017 8.218 8.353 8.210 8.286 19,725 +0.04(+0.51%)
Jun 20, 2017 8.303 8.328 8.218 8.244 11,966 -0.05(-0.61%)
Jun 19, 2017 8.387 8.387 8.210 8.294 22,679 -0.01(-0.10%)
Jun 16, 2017 8.185 8.379 8.016 8.303 97,875 +0.04(+0.51%)
Jun 15, 2017 8.227 8.362 8.126 8.261 24,452 -0.02(-0.20%)
Jun 14, 2017 8.362 8.362 8.066 8.277 18,640 +0.09(+1.06%)
Jun 13, 2017 8.039 8.241 7.997 8.190 37,038 +0.16(+1.99%)
Jun 12, 2017 7.770 8.039 7.770 8.031 36,758 +0.20(+2.58%)
Jun 09, 2017 7.812 7.862 7.782 7.829 16,529 +0.04(+0.54%)
Jun 08, 2017 7.753 7.820 7.677 7.786 9,327 +0.06(+0.76%)
Jun 07, 2017 7.721 7.795 7.690 7.727 8,464 -0.03(-0.43%)
Jun 06, 2017 7.660 7.786 7.576 7.761 18,563 +0.05(+0.65%)
Jun 05, 2017 7.727 7.845 7.542 7.711 16,503 -0.07(-0.87%)
Jun 02, 2017 7.997 8.039 7.525 7.778 55,636 -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.