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 (%)
Sep 30, 2020 10.23 10.23 9.904 9.950 10,060 -0.20(-2.00%)
Sep 29, 2020 10.11 10.29 9.922 10.15 6,615 +0.06(+0.55%)
Sep 28, 2020 10.15 10.17 9.849 10.10 13,481 +0.10(+1.02%)
Sep 25, 2020 9.516 10.18 9.516 9.996 24,051 +0.35(+3.64%)
Sep 24, 2020 9.922 9.922 9.627 9.646 10,878 -0.10(-1.04%)
Sep 23, 2020 10.02 10.02 9.618 9.747 28,208 -0.36(-3.56%)
Sep 22, 2020 9.959 10.13 9.839 10.11 13,703 +0.18(+1.77%)
Sep 21, 2020 10.16 10.33 9.876 9.932 83,395 -0.40(-3.84%)
Sep 18, 2020 10.44 10.44 10.15 10.33 59,695 -0.03(-0.27%)
Sep 17, 2020 10.36 10.52 10.14 10.36 9,594 -0.04(-0.36%)
Sep 16, 2020 10.50 10.55 10.38 10.39 18,343 -0.06(-0.62%)
Sep 15, 2020 10.51 10.58 10.45 10.46 6,852 +0.04(+0.39%)
Sep 14, 2020 10.36 10.46 10.27 10.42 17,280 +0.18(+1.80%)
Sep 11, 2020 10.29 10.32 10.22 10.23 14,005 +0.03(+0.27%)
Sep 10, 2020 10.41 10.41 10.16 10.21 14,012 -0.20(-1.95%)
Sep 09, 2020 10.29 10.47 10.27 10.41 17,417 +0.08(+0.80%)
Sep 08, 2020 10.13 10.38 10.13 10.32 32,111 -0.06(-0.53%)
Sep 04, 2020 10.36 10.45 10.13 10.38 21,388 +0.16(+1.53%)
Sep 03, 2020 10.41 10.41 10.12 10.22 22,101 -0.26(-2.46%)
Sep 02, 2020 10.30 10.48 10.13 10.48 42,906 +0.35(+3.45%)
Sep 01, 2020 10.12 10.13 9.993 10.13 42,834 -0.05(-0.45%)
Aug 31, 2020 10.18 10.42 10.05 10.18 29,735 -0.05(-0.45%)
Aug 28, 2020 10.26 10.33 10.13 10.22 18,891 +0.05(+0.45%)
Aug 27, 2020 10.29 10.44 10.13 10.18 11,607 -0.05(-0.45%)
Aug 26, 2020 10.28 10.44 10.17 10.22 12,928 +0.00(+0.00%)
Aug 25, 2020 10.27 10.56 10.22 10.22 12,511 +0.00(+0.00%)
Aug 24, 2020 10.41 10.45 10.21 10.22 18,281 -0.13(-1.25%)
Aug 21, 2020 10.56 10.62 10.18 10.35 56,457 -0.28(-2.60%)
Aug 20, 2020 10.72 10.81 10.56 10.63 9,261 -0.19(-1.79%)
Aug 19, 2020 11.00 11.05 10.82 10.82 19,762 -0.23(-2.08%)
Aug 18, 2020 11.09 11.09 10.82 11.05 11,138 +0.00(+0.00%)
Aug 17, 2020 11.05 11.21 10.90 11.05 19,102 +0.01(+0.08%)
Aug 14, 2020 10.94 11.04 10.73 11.04 15,742 +0.01(+0.12%)
Aug 13, 2020 10.72 11.03 10.66 11.03 15,872 +0.37(+3.45%)
Aug 12, 2020 10.57 10.85 10.55 10.66 78,513 +0.11(+1.05%)
Aug 11, 2020 10.82 10.82 10.45 10.55 18,659 -0.08(-0.78%)
Aug 10, 2020 10.41 10.74 9.652 10.64 25,872 +0.23(+2.21%)
Aug 07, 2020 9.881 10.41 9.881 10.41 28,720 +0.50(+5.01%)
Aug 06, 2020 10.00 10.00 9.431 9.909 17,740 +0.00(+0.00%)
Aug 05, 2020 9.826 9.909 9.652 9.909 24,916 +0.07(+0.75%)
Aug 04, 2020 9.642 9.835 9.518 9.835 23,092 +0.11(+1.13%)
Aug 03, 2020 9.679 9.725 9.422 9.725 25,208 +0.17(+1.83%)
Jul 31, 2020 9.624 9.707 9.486 9.551 25,456 -0.17(-1.70%)
Jul 30, 2020 9.652 9.817 9.615 9.716 10,194 -0.07(-0.75%)
Jul 29, 2020 9.670 9.900 9.633 9.790 19,006 +0.18(+1.91%)
Jul 28, 2020 9.652 9.808 9.606 9.606 10,908 -0.06(-0.57%)
Jul 27, 2020 9.946 10.31 9.642 9.661 38,657 -0.34(-3.40%)
Jul 24, 2020 10.03 10.07 9.753 10.00 18,059 +0.08(+0.83%)
Jul 23, 2020 9.799 10.08 9.652 9.918 27,814 +0.04(+0.37%)
Jul 22, 2020 9.891 10.24 9.799 9.881 15,042 -0.06(-0.65%)
Jul 21, 2020 9.937 10.12 9.840 9.946 12,008 +0.14(+1.41%)
Jul 20, 2020 9.946 9.983 9.762 9.808 6,690 -0.17(-1.66%)
Jul 17, 2020 9.983 10.34 9.964 9.973 23,281 -0.07(-0.73%)
Jul 16, 2020 10.08 10.08 9.909 10.05 9,746 -0.01(-0.05%)
Jul 15, 2020 9.988 10.24 9.786 10.05 56,416 +0.19(+1.95%)
Jul 14, 2020 9.933 10.01 9.685 9.860 26,221 +0.02(+0.19%)
Jul 13, 2020 9.658 9.997 9.493 9.841 64,522 +0.32(+3.37%)
Jul 10, 2020 9.319 9.585 9.108 9.520 42,957 +0.15(+1.57%)
Jul 09, 2020 9.364 9.401 9.126 9.374 45,845 -0.04(-0.39%)
Jul 08, 2020 9.383 9.549 9.319 9.410 25,067 +0.03(+0.29%)
Jul 07, 2020 9.566 9.786 9.355 9.383 35,465 -0.30(-3.13%)
Jul 06, 2020 9.970 10.08 9.575 9.685 20,504 -0.34(-3.39%)
Jul 02, 2020 10.05 10.18 9.961 10.02 31,509 +0.07(+0.74%)
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.