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

Global Water Reso (NQ: GWRS )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 9.879 10.11 9.587 9.815 31,415 -0.19(-1.92%)
Apr 29, 2020 9.569 10.21 9.368 10.01 38,345 +0.67(+7.14%)
Apr 28, 2020 9.733 9.733 9.268 9.341 248,388 -0.11(-1.16%)
Apr 27, 2020 9.441 9.569 9.395 9.450 24,832 +0.12(+1.27%)
Apr 24, 2020 9.268 9.578 9.260 9.332 21,794 +0.02(+0.20%)
Apr 23, 2020 9.185 9.530 9.167 9.313 37,618 +0.07(+0.79%)
Apr 22, 2020 9.386 9.450 9.176 9.240 21,219 -0.05(-0.59%)
Apr 21, 2020 9.158 9.450 9.076 9.295 21,865 -0.06(-0.68%)
Apr 20, 2020 9.368 9.523 9.048 9.359 64,468 -0.12(-1.25%)
Apr 17, 2020 9.514 9.514 9.240 9.478 28,147 +0.17(+1.86%)
Apr 16, 2020 9.578 9.715 9.158 9.304 47,034 -0.28(-2.95%)
Apr 15, 2020 9.806 9.806 9.277 9.587 42,322 -0.46(-4.60%)
Apr 14, 2020 9.539 10.30 9.539 10.05 30,894 +0.77(+8.35%)
Apr 13, 2020 10.67 10.67 9.111 9.275 73,734 -1.40(-13.14%)
Apr 09, 2020 9.530 11.25 9.407 10.68 94,943 +1.37(+14.68%)
Apr 08, 2020 9.256 9.515 9.029 9.311 32,354 +0.15(+1.69%)
Apr 07, 2020 9.384 9.384 9.020 9.156 57,688 -0.25(-2.62%)
Apr 06, 2020 9.065 9.676 9.065 9.402 70,775 +0.53(+5.95%)
Apr 03, 2020 9.083 9.329 8.655 8.874 28,537 -0.34(-3.66%)
Apr 02, 2020 8.737 9.311 8.737 9.211 25,662 +0.39(+4.44%)
Apr 01, 2020 8.947 9.216 8.282 8.819 69,133 -0.46(-5.00%)
Mar 31, 2020 9.174 9.338 8.787 9.284 50,289 +0.05(+0.59%)
Mar 30, 2020 9.010 9.594 8.913 9.229 22,143 +0.33(+3.68%)
Mar 27, 2020 9.102 9.366 8.901 8.901 36,221 -0.29(-3.17%)
Mar 26, 2020 9.102 9.457 9.092 9.193 47,090 +0.04(+0.40%)
Mar 25, 2020 9.384 9.457 8.692 9.156 31,895 -0.29(-3.09%)
Mar 24, 2020 8.938 9.448 8.656 9.448 56,471 +0.82(+9.50%)
Mar 23, 2020 9.184 9.184 7.945 8.628 58,411 -0.61(-6.61%)
Mar 20, 2020 9.229 9.316 8.619 9.238 80,345 +0.00(+0.00%)
Mar 19, 2020 8.619 9.437 8.610 9.238 43,019 +0.70(+8.22%)
Mar 18, 2020 9.247 9.338 7.753 8.537 64,751 -1.08(-11.18%)
Mar 17, 2020 8.910 10.08 8.728 9.612 65,188 +0.49(+5.39%)
Mar 16, 2020 9.138 9.544 9.003 9.120 46,142 -1.03(-10.19%)
Mar 13, 2020 9.546 10.15 8.991 10.15 57,969 +1.05(+11.59%)
Mar 12, 2020 9.436 9.855 9.000 9.100 120,796 -0.99(-9.82%)
Mar 11, 2020 10.85 10.89 9.855 10.09 42,745 -1.00(-9.02%)
Mar 10, 2020 10.70 11.16 10.23 11.09 67,825 +0.66(+6.36%)
Mar 09, 2020 10.45 10.80 10.36 10.43 68,312 -0.60(-5.44%)
Mar 06, 2020 11.36 11.45 10.85 11.03 27,939 -0.45(-3.96%)
Mar 05, 2020 11.44 11.82 11.23 11.48 55,399 -0.28(-2.40%)
Mar 04, 2020 10.85 11.76 10.85 11.76 46,317 +0.92(+8.47%)
Mar 03, 2020 11.36 11.61 10.72 10.85 40,658 -0.45(-3.94%)
Mar 02, 2020 11.22 11.29 10.91 11.29 32,298 +0.43(+3.93%)
Feb 28, 2020 11.34 11.58 10.74 10.86 43,889 -0.48(-4.25%)
Feb 27, 2020 11.63 11.75 11.34 11.35 49,733 -0.38(-3.26%)
Feb 26, 2020 11.61 11.93 11.45 11.73 25,271 +0.08(+0.70%)
Feb 25, 2020 12.51 12.59 11.36 11.65 81,314 -0.85(-6.77%)
Feb 24, 2020 12.65 12.67 12.29 12.49 45,289 -0.21(-1.65%)
Feb 21, 2020 12.73 12.85 12.51 12.70 51,809 +0.10(+0.79%)
Feb 20, 2020 12.47 12.73 12.47 12.60 40,375 +0.07(+0.58%)
Feb 19, 2020 12.50 12.71 12.33 12.53 21,413 -0.01(-0.07%)
Feb 18, 2020 12.79 12.88 12.28 12.54 32,923 -0.18(-1.43%)
Feb 14, 2020 12.75 12.86 12.72 12.72 16,059 +0.07(+0.57%)
Feb 13, 2020 12.22 12.65 12.22 12.65 21,559 +0.48(+3.92%)
Feb 12, 2020 12.55 12.61 11.86 12.17 70,504 -0.28(-2.26%)
Feb 11, 2020 12.28 12.58 12.21 12.45 36,097 +0.26(+2.16%)
Feb 10, 2020 12.07 12.21 12.07 12.19 18,721 +0.12(+0.98%)
Feb 07, 2020 12.24 12.24 11.98 12.07 15,207 -0.12(-0.97%)
Feb 06, 2020 12.13 12.41 12.13 12.19 24,338 +0.05(+0.45%)
Feb 05, 2020 11.62 12.61 11.56 12.13 94,455 +0.52(+4.45%)
Feb 04, 2020 11.62 11.75 11.60 11.62 69,112 +0.00(+0.00%)
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.