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 (%)
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%)
Apr 03, 2017 7.218 7.294 7.185 7.269 17,880 -0.02(-0.23%)
Mar 31, 2017 7.327 7.336 7.252 7.285 36,426 +0.03(+0.35%)
Mar 30, 2017 7.252 7.327 7.239 7.260 32,865 -0.03(-0.46%)
Mar 29, 2017 7.302 7.377 7.269 7.294 11,504 +0.03(+0.35%)
Mar 28, 2017 7.285 7.495 7.202 7.269 9,388 -0.03(-0.34%)
Mar 27, 2017 7.285 7.336 7.118 7.294 26,460 +0.00(+0.00%)
Mar 24, 2017 7.327 7.386 7.243 7.294 16,484 -0.08(-1.02%)
Mar 23, 2017 7.394 7.453 7.344 7.369 6,417 +0.02(+0.23%)
Mar 22, 2017 7.436 7.436 7.344 7.352 13,297 -0.03(-0.45%)
Mar 21, 2017 7.478 7.486 7.369 7.386 14,179 -0.08(-1.01%)
Mar 20, 2017 7.444 7.517 7.444 7.461 15,553 -0.07(-0.89%)
Mar 17, 2017 7.243 7.528 7.242 7.528 101,614 +0.26(+3.57%)
Mar 16, 2017 7.336 7.336 7.227 7.269 9,494 -0.03(-0.46%)
Mar 15, 2017 7.210 7.336 7.210 7.302 23,009 +0.11(+1.54%)
Mar 14, 2017 7.250 7.250 7.174 7.191 40,327 -0.03(-0.35%)
Mar 13, 2017 6.949 7.255 6.949 7.216 24,237 +0.21(+2.98%)
Mar 10, 2017 6.907 7.032 6.736 7.007 23,118 +0.30(+4.48%)
Mar 09, 2017 6.757 6.896 6.707 6.707 12,098 -0.05(-0.74%)
Mar 08, 2017 6.899 6.899 6.682 6.757 23,672 -0.10(-1.46%)
Mar 07, 2017 6.865 6.932 6.682 6.857 23,676 -0.06(-0.85%)
Mar 06, 2017 7.056 7.057 6.874 6.915 10,317 -0.18(-2.59%)
Mar 03, 2017 7.224 7.266 6.999 7.099 16,051 -0.09(-1.28%)
Mar 02, 2017 7.400 7.425 7.191 7.191 10,794 -0.20(-2.71%)
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.