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 (%)
Jun 30, 2017 8.396 8.404 8.328 8.353 21,211 +0.02(+0.20%)
Jun 29, 2017 8.345 8.353 8.320 8.336 10,330 +0.02(+0.20%)
Jun 28, 2017 8.227 8.353 8.176 8.320 15,771 +0.07(+0.82%)
Jun 27, 2017 8.353 8.353 8.244 8.252 8,424 -0.09(-1.11%)
Jun 26, 2017 8.362 8.362 8.258 8.345 24,329 -0.04(-0.50%)
Jun 23, 2017 8.201 8.396 8.109 8.387 259,542 +0.17(+2.05%)
Jun 22, 2017 8.286 8.294 8.126 8.218 12,841 -0.07(-0.81%)
Jun 21, 2017 8.218 8.353 8.210 8.286 19,725 +0.04(+0.51%)
Jun 20, 2017 8.303 8.328 8.218 8.244 11,966 -0.05(-0.61%)
Jun 19, 2017 8.387 8.387 8.210 8.294 22,679 -0.01(-0.10%)
Jun 16, 2017 8.185 8.379 8.016 8.303 97,875 +0.04(+0.51%)
Jun 15, 2017 8.227 8.362 8.126 8.261 24,452 -0.02(-0.20%)
Jun 14, 2017 8.362 8.362 8.066 8.277 18,640 +0.09(+1.06%)
Jun 13, 2017 8.039 8.241 7.997 8.190 37,038 +0.16(+1.99%)
Jun 12, 2017 7.770 8.039 7.770 8.031 36,758 +0.20(+2.58%)
Jun 09, 2017 7.812 7.862 7.782 7.829 16,529 +0.04(+0.54%)
Jun 08, 2017 7.753 7.820 7.677 7.786 9,327 +0.06(+0.76%)
Jun 07, 2017 7.721 7.795 7.690 7.727 8,464 -0.03(-0.43%)
Jun 06, 2017 7.660 7.786 7.576 7.761 18,563 +0.05(+0.65%)
Jun 05, 2017 7.727 7.845 7.542 7.711 16,503 -0.07(-0.87%)
Jun 02, 2017 7.997 8.039 7.525 7.778 55,636 -0.26(-3.25%)
Jun 01, 2017 8.039 8.039 7.962 8.039 11,632 +0.06(+0.74%)
May 31, 2017 8.098 8.098 7.963 7.980 18,299 +0.00(+0.00%)
May 30, 2017 7.635 8.031 7.635 7.980 50,928 +0.33(+4.29%)
May 26, 2017 7.576 7.669 7.576 7.652 43,736 +0.08(+1.11%)
May 25, 2017 7.551 7.593 7.516 7.568 39,839 +0.00(+0.00%)
May 24, 2017 7.660 7.702 7.509 7.568 27,647 -0.02(-0.22%)
May 23, 2017 7.441 7.626 7.256 7.584 65,824 +0.14(+1.92%)
May 22, 2017 7.416 7.509 7.357 7.441 75,365 +0.16(+2.20%)
May 19, 2017 7.265 7.323 7.206 7.281 28,160 +0.10(+1.41%)
May 18, 2017 7.239 7.362 7.163 7.180 32,540 +0.02(+0.24%)
May 17, 2017 7.408 7.408 7.092 7.163 39,357 -0.03(-0.35%)
May 16, 2017 7.281 7.366 7.096 7.189 42,166 -0.03(-0.47%)
May 15, 2017 7.197 7.391 7.172 7.222 37,777 +0.00(+0.03%)
May 12, 2017 7.531 7.560 7.136 7.220 37,089 -0.34(-4.44%)
May 11, 2017 7.539 7.573 7.523 7.556 7,750 -0.03(-0.44%)
May 10, 2017 7.590 7.699 7.556 7.590 11,496 +0.03(+0.44%)
May 09, 2017 7.665 7.816 7.556 7.556 18,588 -0.11(-1.42%)
May 08, 2017 7.598 7.682 7.539 7.665 14,690 +0.07(+0.88%)
May 05, 2017 7.556 7.657 7.556 7.598 19,253 +0.05(+0.67%)
May 04, 2017 7.632 7.632 7.539 7.548 12,793 -0.04(-0.55%)
May 03, 2017 7.581 7.657 7.514 7.590 44,367 -0.03(-0.44%)
May 02, 2017 7.699 7.699 7.573 7.623 5,970 -0.07(-0.87%)
May 01, 2017 7.667 7.707 7.613 7.690 11,191 +0.02(+0.22%)
Apr 28, 2017 7.724 7.724 7.632 7.674 12,570 -0.01(-0.11%)
Apr 27, 2017 7.724 7.741 7.657 7.682 22,971 -0.02(-0.22%)
Apr 26, 2017 7.573 7.858 7.573 7.699 67,642 +0.15(+2.00%)
Apr 25, 2017 7.489 7.556 7.472 7.548 29,162 +0.08(+1.01%)
Apr 24, 2017 7.539 7.539 7.439 7.472 16,874 +0.00(+0.00%)
Apr 21, 2017 7.489 7.531 7.304 7.472 20,691 -0.06(-0.78%)
Apr 20, 2017 7.489 7.531 7.434 7.531 20,272 +0.09(+1.24%)
Apr 19, 2017 7.413 7.523 7.388 7.439 21,258 +0.03(+0.34%)
Apr 18, 2017 7.371 7.447 7.359 7.413 44,662 -0.02(-0.23%)
Apr 17, 2017 7.380 7.434 7.362 7.430 24,626 +0.04(+0.57%)
Apr 13, 2017 7.427 7.439 7.380 7.388 6,691 -0.05(-0.68%)
Apr 12, 2017 7.430 7.548 7.397 7.439 14,682 +0.13(+1.72%)
Apr 11, 2017 7.254 7.321 7.229 7.313 6,676 +0.06(+0.84%)
Apr 10, 2017 7.323 7.352 7.227 7.252 2,626 +0.03(+0.46%)
Apr 07, 2017 7.235 7.269 7.218 7.218 7,166 +0.02(+0.23%)
Apr 06, 2017 7.248 7.248 7.176 7.202 15,660 -0.03(-0.35%)
Apr 05, 2017 7.294 7.294 7.210 7.227 22,153 -0.06(-0.80%)
Apr 04, 2017 7.277 7.294 7.248 7.285 6,878 +0.02(+0.23%)
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.