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

Global Water Reso (NQ: GWRS )

13.03 +0.50 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2017 7.737 7.737 7.645 7.687 12,548 -0.01(-0.11%)
Apr 27, 2017 7.737 7.754 7.670 7.695 22,931 -0.02(-0.22%)
Apr 26, 2017 7.586 7.872 7.586 7.712 67,525 +0.15(+2.00%)
Apr 25, 2017 7.502 7.569 7.485 7.561 29,112 +0.08(+1.01%)
Apr 24, 2017 7.552 7.552 7.452 7.485 16,844 +0.00(+0.00%)
Apr 21, 2017 7.502 7.544 7.317 7.485 20,655 -0.06(-0.78%)
Apr 20, 2017 7.502 7.544 7.447 7.544 20,237 +0.09(+1.24%)
Apr 19, 2017 7.426 7.536 7.401 7.452 21,221 +0.03(+0.34%)
Apr 18, 2017 7.384 7.460 7.372 7.426 44,584 -0.02(-0.23%)
Apr 17, 2017 7.393 7.447 7.375 7.443 24,584 +0.04(+0.57%)
Apr 13, 2017 7.440 7.452 7.393 7.401 6,679 -0.05(-0.68%)
Apr 12, 2017 7.443 7.561 7.409 7.452 14,657 +0.13(+1.72%)
Apr 11, 2017 7.266 7.334 7.241 7.325 6,664 +0.06(+0.84%)
Apr 10, 2017 7.336 7.365 7.239 7.264 2,621 +0.03(+0.46%)
Apr 07, 2017 7.248 7.281 7.231 7.231 7,153 +0.02(+0.23%)
Apr 06, 2017 7.260 7.260 7.189 7.214 15,633 -0.03(-0.35%)
Apr 05, 2017 7.306 7.306 7.222 7.239 22,115 -0.06(-0.80%)
Apr 04, 2017 7.290 7.306 7.260 7.298 6,866 +0.02(+0.23%)
Apr 03, 2017 7.231 7.306 7.197 7.281 17,849 -0.02(-0.23%)
Mar 31, 2017 7.340 7.348 7.264 7.298 36,363 +0.03(+0.35%)
Mar 30, 2017 7.264 7.340 7.252 7.273 32,808 -0.03(-0.46%)
Mar 29, 2017 7.315 7.390 7.281 7.306 11,484 +0.03(+0.35%)
Mar 28, 2017 7.298 7.508 7.214 7.281 9,372 -0.03(-0.34%)
Mar 27, 2017 7.298 7.348 7.130 7.306 26,414 +0.00(+0.00%)
Mar 24, 2017 7.340 7.399 7.256 7.306 16,456 -0.08(-1.02%)
Mar 23, 2017 7.407 7.466 7.357 7.382 6,406 +0.02(+0.23%)
Mar 22, 2017 7.449 7.449 7.357 7.365 13,274 -0.03(-0.45%)
Mar 21, 2017 7.491 7.499 7.382 7.399 14,155 -0.08(-1.01%)
Mar 20, 2017 7.457 7.530 7.457 7.474 15,526 -0.07(-0.89%)
Mar 17, 2017 7.256 7.541 7.255 7.541 101,438 +0.26(+3.57%)
Mar 16, 2017 7.348 7.348 7.239 7.281 9,478 -0.03(-0.46%)
Mar 15, 2017 7.222 7.348 7.222 7.315 22,969 +0.11(+1.54%)
Mar 14, 2017 7.262 7.262 7.187 7.204 40,258 -0.03(-0.35%)
Mar 13, 2017 6.961 7.268 6.961 7.229 24,195 +0.21(+2.98%)
Mar 10, 2017 6.919 7.045 6.748 7.019 23,078 +0.30(+4.48%)
Mar 09, 2017 6.769 6.908 6.718 6.718 12,077 -0.05(-0.74%)
Mar 08, 2017 6.911 6.911 6.693 6.769 23,631 -0.10(-1.46%)
Mar 07, 2017 6.877 6.944 6.693 6.869 23,635 -0.06(-0.85%)
Mar 06, 2017 7.069 7.070 6.886 6.927 10,299 -0.18(-2.59%)
Mar 03, 2017 7.237 7.279 7.011 7.112 16,023 -0.09(-1.28%)
Mar 02, 2017 7.413 7.438 7.204 7.204 10,776 -0.20(-2.71%)
Mar 01, 2017 7.245 7.438 7.215 7.404 16,396 +0.22(+3.03%)
Feb 28, 2017 7.237 7.337 7.178 7.187 25,559 -0.06(-0.81%)
Feb 27, 2017 7.220 7.312 7.145 7.245 13,583 +0.06(+0.81%)
Feb 24, 2017 7.212 7.212 7.120 7.187 10,808 -0.03(-0.46%)
Feb 23, 2017 7.275 7.312 7.220 7.220 4,622 -0.08(-1.03%)
Feb 22, 2017 7.337 7.371 7.287 7.296 5,119 -0.10(-1.36%)
Feb 21, 2017 7.321 7.396 7.262 7.396 13,671 +0.12(+1.61%)
Feb 17, 2017 7.279 7.279 7.279 0 +0.04(+0.58%)
Feb 16, 2017 7.145 7.337 7.145 7.237 24,559 +0.10(+1.41%)
Feb 15, 2017 7.112 7.187 7.028 7.137 4,869 +0.01(+0.12%)
Feb 14, 2017 7.153 7.212 7.112 7.128 9,921 -0.09(-1.27%)
Feb 13, 2017 7.053 7.236 7.022 7.220 21,023 +0.23(+3.23%)
Feb 10, 2017 6.869 7.078 6.752 6.994 15,201 +0.18(+2.61%)
Feb 09, 2017 6.683 6.892 6.683 6.817 19,506 +0.10(+1.49%)
Feb 08, 2017 6.758 6.800 6.675 6.716 15,412 -0.05(-0.74%)
Feb 07, 2017 6.778 6.800 6.733 6.767 8,580 -0.07(-0.98%)
Feb 06, 2017 6.925 6.925 6.833 6.833 18,545 -0.08(-1.09%)
Feb 03, 2017 6.925 7.009 6.892 6.908 13,444 +0.01(+0.12%)
Feb 02, 2017 6.733 6.925 6.733 6.900 14,617 +0.14(+2.10%)
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.