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

Global Water Reso (NQ: GWRS )

12.15 -0.17 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 7.707 7.707 7.615 7.657 12,598 -0.01(-0.11%)
Apr 27, 2017 7.707 7.724 7.640 7.665 23,022 -0.02(-0.22%)
Apr 26, 2017 7.556 7.841 7.556 7.682 67,793 +0.15(+2.00%)
Apr 25, 2017 7.472 7.539 7.456 7.531 29,227 +0.08(+1.01%)
Apr 24, 2017 7.523 7.523 7.422 7.456 16,911 +0.00(+0.00%)
Apr 21, 2017 7.472 7.514 7.288 7.456 20,737 -0.06(-0.78%)
Apr 20, 2017 7.472 7.514 7.418 7.514 20,317 +0.09(+1.24%)
Apr 19, 2017 7.397 7.506 7.372 7.422 21,305 +0.03(+0.34%)
Apr 18, 2017 7.355 7.430 7.343 7.397 44,761 -0.02(-0.23%)
Apr 17, 2017 7.363 7.418 7.346 7.414 24,681 +0.04(+0.57%)
Apr 13, 2017 7.411 7.422 7.363 7.372 6,706 -0.05(-0.68%)
Apr 12, 2017 7.414 7.531 7.380 7.422 14,715 +0.13(+1.72%)
Apr 11, 2017 7.238 7.305 7.213 7.296 6,690 +0.06(+0.84%)
Apr 10, 2017 7.307 7.336 7.211 7.236 2,631 +0.03(+0.46%)
Apr 07, 2017 7.219 7.252 7.202 7.202 7,182 +0.02(+0.23%)
Apr 06, 2017 7.232 7.232 7.161 7.186 15,695 -0.03(-0.35%)
Apr 05, 2017 7.277 7.277 7.194 7.211 22,202 -0.06(-0.80%)
Apr 04, 2017 7.261 7.277 7.232 7.269 6,893 +0.02(+0.23%)
Apr 03, 2017 7.202 7.277 7.169 7.252 17,920 -0.02(-0.23%)
Mar 31, 2017 7.311 7.319 7.236 7.269 36,507 +0.03(+0.35%)
Mar 30, 2017 7.236 7.311 7.223 7.244 32,938 -0.03(-0.46%)
Mar 29, 2017 7.286 7.361 7.252 7.277 11,530 +0.03(+0.35%)
Mar 28, 2017 7.269 7.478 7.186 7.252 9,409 -0.03(-0.34%)
Mar 27, 2017 7.269 7.319 7.102 7.277 26,519 +0.00(+0.00%)
Mar 24, 2017 7.311 7.369 7.227 7.277 16,521 -0.08(-1.02%)
Mar 23, 2017 7.378 7.436 7.328 7.353 6,431 +0.02(+0.23%)
Mar 22, 2017 7.420 7.420 7.328 7.336 13,326 -0.03(-0.45%)
Mar 21, 2017 7.461 7.470 7.353 7.369 14,211 -0.08(-1.01%)
Mar 20, 2017 7.428 7.500 7.428 7.445 15,587 -0.07(-0.89%)
Mar 17, 2017 7.227 7.511 7.226 7.511 101,840 +0.26(+3.57%)
Mar 16, 2017 7.319 7.319 7.211 7.252 9,516 -0.03(-0.46%)
Mar 15, 2017 7.194 7.319 7.194 7.286 23,060 +0.11(+1.54%)
Mar 14, 2017 7.233 7.233 7.158 7.175 40,417 -0.03(-0.35%)
Mar 13, 2017 6.933 7.239 6.933 7.200 24,291 +0.21(+2.98%)
Mar 10, 2017 6.892 7.017 6.721 6.992 23,170 +0.30(+4.48%)
Mar 09, 2017 6.742 6.880 6.692 6.692 12,125 -0.05(-0.74%)
Mar 08, 2017 6.883 6.883 6.667 6.742 23,724 -0.10(-1.46%)
Mar 07, 2017 6.850 6.917 6.667 6.842 23,729 -0.06(-0.85%)
Mar 06, 2017 7.041 7.042 6.858 6.900 10,340 -0.18(-2.59%)
Mar 03, 2017 7.208 7.250 6.983 7.083 16,086 -0.09(-1.28%)
Mar 02, 2017 7.383 7.408 7.175 7.175 10,818 -0.20(-2.71%)
Mar 01, 2017 7.217 7.408 7.187 7.375 16,461 +0.22(+3.03%)
Feb 28, 2017 7.208 7.308 7.150 7.158 25,660 -0.06(-0.81%)
Feb 27, 2017 7.192 7.283 7.117 7.217 13,637 +0.06(+0.81%)
Feb 24, 2017 7.183 7.183 7.092 7.158 10,851 -0.03(-0.46%)
Feb 23, 2017 7.246 7.283 7.192 7.192 4,640 -0.08(-1.03%)
Feb 22, 2017 7.308 7.342 7.258 7.267 5,139 -0.10(-1.36%)
Feb 21, 2017 7.292 7.367 7.234 7.367 13,725 +0.12(+1.61%)
Feb 17, 2017 7.250 7.250 7.250 0 +0.04(+0.58%)
Feb 16, 2017 7.117 7.308 7.117 7.208 24,657 +0.10(+1.41%)
Feb 15, 2017 7.083 7.158 7.000 7.108 4,888 +0.01(+0.12%)
Feb 14, 2017 7.125 7.183 7.083 7.100 9,961 -0.09(-1.27%)
Feb 13, 2017 7.025 7.208 6.995 7.192 21,106 +0.22(+3.23%)
Feb 10, 2017 6.842 7.050 6.725 6.967 15,261 +0.18(+2.61%)
Feb 09, 2017 6.657 6.865 6.657 6.790 19,583 +0.10(+1.49%)
Feb 08, 2017 6.732 6.773 6.648 6.690 15,473 -0.05(-0.74%)
Feb 07, 2017 6.751 6.773 6.707 6.740 8,614 -0.07(-0.98%)
Feb 06, 2017 6.898 6.898 6.806 6.806 18,618 -0.07(-1.09%)
Feb 03, 2017 6.898 6.981 6.865 6.881 13,497 +0.01(+0.12%)
Feb 02, 2017 6.707 6.898 6.707 6.873 14,675 +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.