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 29, 2020 9.883 10.02 9.727 9.837 14,971 -0.08(-0.83%)
May 28, 2020 10.16 10.28 9.856 9.920 27,645 -0.11(-1.09%)
May 27, 2020 9.499 10.07 9.480 10.03 31,196 +0.47(+4.88%)
May 26, 2020 9.371 9.727 9.261 9.563 32,563 +0.48(+5.24%)
May 22, 2020 9.343 9.343 8.968 9.087 46,552 -0.26(-2.74%)
May 21, 2020 9.590 9.654 9.343 9.343 17,343 -0.30(-3.13%)
May 20, 2020 9.627 9.727 9.524 9.645 25,292 +0.19(+2.03%)
May 19, 2020 10.11 10.11 9.407 9.453 21,137 -0.80(-7.77%)
May 18, 2020 9.837 10.48 9.837 10.25 63,827 +0.60(+6.26%)
May 15, 2020 9.343 9.645 9.163 9.645 42,727 +0.36(+3.84%)
May 14, 2020 9.087 9.334 8.940 9.288 68,500 +0.13(+1.44%)
May 13, 2020 9.321 9.357 8.946 9.156 55,332 -0.24(-2.53%)
May 12, 2020 9.996 9.996 9.302 9.394 30,222 -0.45(-4.55%)
May 11, 2020 10.17 10.30 9.841 9.841 27,133 -0.49(-4.77%)
May 08, 2020 10.08 10.49 10.08 10.33 20,922 +0.43(+4.33%)
May 07, 2020 9.951 10.14 9.814 9.905 19,454 +0.12(+1.21%)
May 06, 2020 10.03 10.03 9.759 9.786 21,391 -0.06(-0.65%)
May 05, 2020 9.814 10.05 9.786 9.850 18,038 +0.16(+1.70%)
May 04, 2020 9.668 9.750 9.541 9.686 19,580 -0.05(-0.47%)
May 01, 2020 9.686 9.832 9.585 9.731 30,123 -0.08(-0.84%)
Apr 30, 2020 9.878 10.11 9.585 9.814 31,420 -0.19(-1.92%)
Apr 29, 2020 9.567 10.21 9.366 10.01 38,352 +0.67(+7.14%)
Apr 28, 2020 9.731 9.731 9.266 9.339 248,433 -0.11(-1.16%)
Apr 27, 2020 9.439 9.567 9.394 9.448 24,837 +0.12(+1.27%)
Apr 24, 2020 9.266 9.576 9.258 9.330 21,798 +0.02(+0.20%)
Apr 23, 2020 9.184 9.528 9.165 9.312 37,625 +0.07(+0.79%)
Apr 22, 2020 9.385 9.448 9.175 9.239 21,223 -0.05(-0.59%)
Apr 21, 2020 9.156 9.448 9.074 9.293 21,869 -0.06(-0.68%)
Apr 20, 2020 9.366 9.521 9.047 9.357 64,480 -0.12(-1.25%)
Apr 17, 2020 9.512 9.512 9.239 9.476 28,152 +0.17(+1.86%)
Apr 16, 2020 9.576 9.713 9.156 9.302 47,042 -0.28(-2.95%)
Apr 15, 2020 9.804 9.804 9.275 9.585 42,330 -0.46(-4.60%)
Apr 14, 2020 9.537 10.29 9.537 10.05 30,900 +0.77(+8.35%)
Apr 13, 2020 10.67 10.67 9.109 9.273 73,747 -1.40(-13.14%)
Apr 09, 2020 9.528 11.25 9.405 10.68 94,961 +1.37(+14.68%)
Apr 08, 2020 9.255 9.514 9.027 9.309 32,360 +0.15(+1.69%)
Apr 07, 2020 9.382 9.382 9.018 9.155 57,698 -0.25(-2.62%)
Apr 06, 2020 9.063 9.674 9.063 9.400 70,788 +0.53(+5.95%)
Apr 03, 2020 9.082 9.328 8.654 8.872 28,543 -0.34(-3.66%)
Apr 02, 2020 8.736 9.309 8.736 9.209 25,666 +0.39(+4.44%)
Apr 01, 2020 8.945 9.215 8.280 8.818 69,145 -0.46(-5.00%)
Mar 31, 2020 9.173 9.337 8.786 9.282 50,298 +0.05(+0.59%)
Mar 30, 2020 9.009 9.592 8.911 9.227 22,147 +0.33(+3.68%)
Mar 27, 2020 9.100 9.364 8.899 8.899 36,227 -0.29(-3.17%)
Mar 26, 2020 9.100 9.455 9.091 9.191 47,099 +0.04(+0.40%)
Mar 25, 2020 9.382 9.455 8.690 9.155 31,901 -0.29(-3.09%)
Mar 24, 2020 8.936 9.446 8.654 9.446 56,481 +0.82(+9.50%)
Mar 23, 2020 9.182 9.182 7.943 8.626 58,422 -0.61(-6.61%)
Mar 20, 2020 9.227 9.314 8.617 9.237 80,360 +0.00(+0.00%)
Mar 19, 2020 8.617 9.436 8.608 9.237 43,027 +0.70(+8.22%)
Mar 18, 2020 9.246 9.337 7.752 8.535 64,763 -1.07(-11.18%)
Mar 17, 2020 8.909 10.07 8.726 9.610 65,200 +0.49(+5.39%)
Mar 16, 2020 9.136 9.542 9.001 9.118 46,151 -1.03(-10.19%)
Mar 13, 2020 9.544 10.15 8.989 10.15 57,979 +1.05(+11.59%)
Mar 12, 2020 9.435 9.853 8.998 9.098 120,818 -0.99(-9.82%)
Mar 11, 2020 10.85 10.89 9.853 10.09 42,753 -1.00(-9.02%)
Mar 10, 2020 10.70 11.16 10.23 11.09 67,837 +0.66(+6.36%)
Mar 09, 2020 10.44 10.80 10.36 10.43 68,325 -0.60(-5.44%)
Mar 06, 2020 11.36 11.45 10.85 11.03 27,944 -0.45(-3.96%)
Mar 05, 2020 11.43 11.82 11.22 11.48 55,409 -0.28(-2.40%)
Mar 04, 2020 10.84 11.76 10.84 11.76 46,325 +0.92(+8.47%)
Mar 03, 2020 11.36 11.60 10.72 10.84 40,666 -0.45(-3.95%)
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.