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, 2019 11.25 11.44 11.20 11.36 39,520 +0.09(+0.80%)
Jul 30, 2019 10.98 11.44 10.95 11.27 40,644 +0.31(+2.87%)
Jul 29, 2019 10.91 11.20 10.76 10.95 30,240 +0.04(+0.33%)
Jul 26, 2019 10.59 11.03 10.59 10.92 18,395 +0.40(+3.84%)
Jul 25, 2019 10.76 10.77 10.48 10.51 13,862 -0.25(-2.33%)
Jul 24, 2019 10.89 10.97 10.72 10.76 20,650 -0.17(-1.56%)
Jul 23, 2019 10.86 11.06 10.70 10.93 18,119 +0.02(+0.16%)
Jul 22, 2019 10.91 11.03 10.48 10.92 24,100 -0.03(-0.25%)
Jul 19, 2019 11.01 11.15 10.83 10.94 20,178 -0.07(-0.65%)
Jul 18, 2019 10.77 11.11 10.59 11.01 41,510 -0.02(-0.16%)
Jul 17, 2019 10.31 11.15 10.07 11.03 648,492 +1.08(+10.81%)
Jul 16, 2019 9.867 9.965 9.867 9.956 120,398 +0.31(+3.20%)
Jul 15, 2019 9.559 9.648 9.545 9.648 71,724 +0.10(+1.03%)
Jul 12, 2019 9.523 9.621 9.523 9.550 17,095 -0.04(-0.37%)
Jul 11, 2019 9.532 9.684 9.514 9.585 45,707 +0.09(+0.94%)
Jul 10, 2019 9.362 9.576 9.362 9.496 28,965 +0.02(+0.19%)
Jul 09, 2019 9.263 9.487 9.263 9.478 23,218 +0.30(+3.32%)
Jul 08, 2019 9.174 9.299 9.156 9.174 15,138 +0.00(+0.00%)
Jul 05, 2019 9.192 9.344 9.084 9.174 14,413 +0.04(+0.49%)
Jul 03, 2019 9.388 9.388 9.111 9.129 6,703 -0.04(-0.49%)
Jul 02, 2019 9.093 9.181 9.075 9.174 26,419 +0.09(+0.99%)
Jul 01, 2019 9.308 9.308 9.084 9.084 27,737 -0.26(-2.78%)
Jun 28, 2019 9.004 9.388 9.004 9.344 244,135 +0.17(+1.85%)
Jun 27, 2019 8.995 9.174 8.986 9.174 23,162 +0.17(+1.89%)
Jun 26, 2019 9.138 9.138 8.887 9.004 47,753 -0.10(-1.08%)
Jun 25, 2019 9.120 9.129 9.017 9.102 18,900 -0.06(-0.68%)
Jun 24, 2019 9.344 9.344 9.102 9.165 18,184 -0.13(-1.44%)
Jun 21, 2019 9.192 9.353 9.075 9.299 36,536 +0.08(+0.87%)
Jun 20, 2019 9.362 9.527 9.196 9.218 13,250 -0.03(-0.29%)
Jun 19, 2019 9.478 9.496 9.245 9.245 20,602 -0.14(-1.53%)
Jun 18, 2019 9.415 9.471 9.236 9.388 7,125 +0.06(+0.67%)
Jun 17, 2019 9.496 9.567 9.245 9.326 32,598 -0.04(-0.48%)
Jun 14, 2019 9.209 9.449 9.156 9.371 20,447 +0.18(+1.95%)
Jun 13, 2019 9.129 9.317 9.084 9.192 21,872 +0.14(+1.52%)
Jun 12, 2019 9.009 9.054 8.933 9.054 14,000 +0.04(+0.50%)
Jun 11, 2019 8.884 9.054 8.884 9.009 20,359 +0.09(+1.00%)
Jun 10, 2019 8.795 9.054 8.795 8.920 18,769 +0.14(+1.63%)
Jun 07, 2019 8.768 8.786 8.750 8.777 12,319 +0.01(+0.10%)
Jun 06, 2019 8.777 8.786 8.665 8.768 13,902 +0.03(+0.31%)
Jun 05, 2019 8.768 8.786 8.616 8.741 14,846 -0.01(-0.10%)
Jun 04, 2019 8.706 8.786 8.683 8.750 12,476 +0.09(+1.03%)
Jun 03, 2019 8.509 8.777 8.438 8.661 26,418 +0.16(+1.89%)
May 31, 2019 8.616 8.625 8.447 8.500 16,239 -0.13(-1.55%)
May 30, 2019 8.465 8.670 8.465 8.634 30,877 +0.20(+2.33%)
May 29, 2019 8.536 8.616 8.420 8.438 51,176 -0.12(-1.46%)
May 28, 2019 8.607 8.715 8.527 8.563 44,706 -0.10(-1.13%)
May 24, 2019 8.688 8.777 8.536 8.661 24,639 +0.04(+0.41%)
May 23, 2019 8.634 8.749 8.572 8.625 9,963 -0.01(-0.10%)
May 22, 2019 8.706 8.786 8.590 8.634 16,862 -0.04(-0.51%)
May 21, 2019 8.590 8.697 8.572 8.679 21,249 +0.13(+1.57%)
May 20, 2019 8.581 8.724 8.527 8.545 29,201 -0.04(-0.42%)
May 17, 2019 8.465 8.679 8.442 8.581 106,396 +0.06(+0.73%)
May 16, 2019 8.518 8.679 8.482 8.518 7,361 +0.02(+0.25%)
May 15, 2019 8.550 8.648 8.450 8.497 9,459 -0.15(-1.75%)
May 14, 2019 8.390 8.648 8.381 8.648 6,825 +0.26(+3.08%)
May 13, 2019 8.497 8.515 8.382 8.390 12,237 -0.16(-1.93%)
May 10, 2019 8.421 8.657 8.367 8.555 24,027 +0.10(+1.21%)
May 09, 2019 8.488 8.541 8.283 8.452 12,319 -0.07(-0.84%)
May 08, 2019 8.648 8.648 8.506 8.524 7,009 -0.04(-0.42%)
May 07, 2019 8.568 8.657 8.524 8.559 6,920 +0.01(+0.10%)
May 06, 2019 8.550 8.639 8.506 8.550 14,291 -0.09(-1.03%)
May 03, 2019 8.657 8.657 8.550 8.639 9,431 +0.03(+0.31%)
May 02, 2019 8.648 8.657 8.568 8.613 7,815 +0.01(+0.10%)
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.