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 (%)
Jul 31, 2020 9.626 9.709 9.488 9.552 25,452 -0.17(-1.70%)
Jul 30, 2020 9.653 9.819 9.617 9.718 10,192 -0.07(-0.75%)
Jul 29, 2020 9.672 9.902 9.635 9.791 19,003 +0.18(+1.91%)
Jul 28, 2020 9.653 9.810 9.607 9.607 10,906 -0.06(-0.57%)
Jul 27, 2020 9.948 10.32 9.644 9.663 38,650 -0.34(-3.40%)
Jul 24, 2020 10.03 10.07 9.755 10.00 18,055 +0.08(+0.83%)
Jul 23, 2020 9.800 10.09 9.653 9.920 27,809 +0.04(+0.37%)
Jul 22, 2020 9.892 10.24 9.800 9.883 15,039 -0.06(-0.65%)
Jul 21, 2020 9.938 10.12 9.842 9.948 12,006 +0.14(+1.41%)
Jul 20, 2020 9.948 9.984 9.764 9.810 6,689 -0.17(-1.66%)
Jul 17, 2020 9.984 10.34 9.966 9.975 23,276 -0.07(-0.73%)
Jul 16, 2020 10.09 10.09 9.911 10.05 9,744 -0.01(-0.05%)
Jul 15, 2020 9.990 10.25 9.788 10.05 56,406 +0.19(+1.95%)
Jul 14, 2020 9.935 10.01 9.687 9.861 26,216 +0.02(+0.19%)
Jul 13, 2020 9.660 9.999 9.495 9.843 64,510 +0.32(+3.37%)
Jul 10, 2020 9.320 9.586 9.109 9.522 42,949 +0.15(+1.57%)
Jul 09, 2020 9.366 9.403 9.128 9.375 45,837 -0.04(-0.39%)
Jul 08, 2020 9.384 9.551 9.320 9.412 25,062 +0.03(+0.29%)
Jul 07, 2020 9.568 9.788 9.357 9.384 35,458 -0.30(-3.13%)
Jul 06, 2020 9.972 10.08 9.577 9.687 20,500 -0.34(-3.38%)
Jul 02, 2020 10.05 10.18 9.962 10.03 31,503 +0.07(+0.74%)
Jul 01, 2020 9.696 9.999 9.568 9.953 33,622 +0.28(+2.94%)
Jun 30, 2020 9.632 9.733 9.284 9.669 23,674 +0.38(+4.05%)
Jun 29, 2020 9.238 9.559 9.201 9.293 37,963 +0.28(+3.16%)
Jun 26, 2020 9.623 9.739 8.944 9.008 134,736 -0.68(-7.01%)
Jun 25, 2020 9.440 9.696 9.440 9.687 42,405 +0.20(+2.13%)
Jun 24, 2020 9.522 9.724 9.366 9.485 28,489 -0.11(-1.15%)
Jun 23, 2020 9.568 9.861 9.366 9.595 59,170 +0.20(+2.15%)
Jun 22, 2020 9.366 9.692 9.284 9.394 48,811 +0.03(+0.29%)
Jun 19, 2020 9.641 9.765 9.274 9.366 168,856 -0.22(-2.30%)
Jun 18, 2020 9.751 9.816 9.550 9.586 63,040 -0.07(-0.76%)
Jun 17, 2020 9.852 10.01 9.641 9.660 24,206 -0.19(-1.96%)
Jun 16, 2020 10.45 10.45 9.687 9.852 45,004 -0.32(-3.16%)
Jun 15, 2020 9.467 10.40 9.348 10.17 40,393 +0.48(+4.96%)
Jun 12, 2020 9.958 10.05 9.455 9.693 24,036 +0.08(+0.86%)
Jun 11, 2020 10.00 10.00 9.610 9.610 46,210 -0.53(-5.23%)
Jun 10, 2020 9.793 10.33 9.793 10.14 32,914 +0.37(+3.75%)
Jun 09, 2020 10.25 10.53 9.656 9.775 70,274 -0.68(-6.48%)
Jun 08, 2020 10.28 10.56 10.21 10.45 27,057 +0.33(+3.26%)
Jun 05, 2020 10.24 10.34 9.988 10.12 52,006 +0.14(+1.37%)
Jun 04, 2020 10.01 10.16 9.757 9.986 43,389 +0.04(+0.37%)
Jun 03, 2020 9.757 10.23 9.757 9.949 20,063 +0.19(+1.97%)
Jun 02, 2020 9.986 10.06 9.720 9.757 24,737 -0.12(-1.20%)
Jun 01, 2020 9.839 10.06 9.812 9.876 37,871 +0.04(+0.37%)
May 29, 2020 9.885 10.03 9.729 9.839 14,968 -0.08(-0.83%)
May 28, 2020 10.16 10.28 9.857 9.921 27,640 -0.11(-1.10%)
May 27, 2020 9.500 10.07 9.482 10.03 31,191 +0.47(+4.88%)
May 26, 2020 9.372 9.729 9.262 9.564 32,557 +0.48(+5.24%)
May 22, 2020 9.345 9.345 8.970 9.089 46,544 -0.26(-2.74%)
May 21, 2020 9.592 9.656 9.345 9.345 17,340 -0.30(-3.13%)
May 20, 2020 9.629 9.729 9.525 9.647 25,287 +0.19(+2.03%)
May 19, 2020 10.11 10.11 9.409 9.455 21,133 -0.80(-7.77%)
May 18, 2020 9.839 10.48 9.839 10.25 63,815 +0.60(+6.26%)
May 15, 2020 9.345 9.647 9.165 9.647 42,720 +0.36(+3.84%)
May 14, 2020 9.089 9.336 8.942 9.290 68,487 +0.13(+1.44%)
May 13, 2020 9.322 9.359 8.948 9.158 55,322 -0.24(-2.53%)
May 12, 2020 9.998 9.998 9.304 9.395 30,216 -0.45(-4.55%)
May 11, 2020 10.17 10.30 9.843 9.843 27,128 -0.49(-4.77%)
May 08, 2020 10.08 10.49 10.08 10.34 20,918 +0.43(+4.33%)
May 07, 2020 9.952 10.14 9.815 9.907 19,451 +0.12(+1.21%)
May 06, 2020 10.03 10.03 9.761 9.788 21,387 -0.06(-0.65%)
May 05, 2020 9.815 10.05 9.788 9.852 18,034 +0.16(+1.70%)
May 04, 2020 9.669 9.752 9.542 9.688 19,576 -0.05(-0.47%)
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.