Global Water Reso (NQ: GWRS )

12.92 +0.28 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.994 7.994 7.994 0 +0.05(+0.65%)
Dec 28, 2017 7.763 8.071 7.763 7.942 24,721 +0.19(+2.43%)
Dec 27, 2017 7.865 7.925 7.737 7.754 21,129 +0.03(+0.33%)
Dec 26, 2017 7.874 7.874 7.703 7.728 23,051 -0.15(-1.95%)
Dec 22, 2017 8.019 8.019 7.857 7.882 19,404 -0.19(-2.33%)
Dec 21, 2017 7.985 8.079 7.964 8.071 28,967 +0.13(+1.62%)
Dec 20, 2017 7.925 7.981 7.893 7.942 5,042 +0.05(+0.65%)
Dec 19, 2017 8.079 8.113 7.874 7.891 13,419 -0.21(-2.54%)
Dec 18, 2017 8.045 8.113 7.934 8.096 16,848 +0.09(+1.07%)
Dec 15, 2017 8.054 7.959 8.011 82,144 +0.05(+0.65%)
Dec 14, 2017 7.968 8.062 7.951 7.959 9,242 -0.11(-1.34%)
Dec 13, 2017 8.025 8.093 8.008 8.068 13,915 +0.13(+1.61%)
Dec 12, 2017 7.965 8.038 7.905 7.939 17,103 +0.03(+0.43%)
Dec 11, 2017 7.982 7.982 7.905 7.905 17,921 -0.11(-1.38%)
Dec 08, 2017 8.016 8.076 7.991 8.016 10,819 -0.02(-0.21%)
Dec 07, 2017 8.187 8.187 7.982 8.033 80,952 -0.15(-1.77%)
Dec 06, 2017 8.247 8.392 8.179 8.179 9,227 -0.04(-0.52%)
Dec 05, 2017 8.221 8.290 8.195 8.221 16,068 -0.07(-0.82%)
Dec 04, 2017 8.383 8.383 8.127 8.290 13,820 -0.02(-0.21%)
Dec 01, 2017 8.247 8.375 8.089 8.307 11,535 +0.04(+0.52%)
Nov 30, 2017 8.324 8.434 8.179 8.264 44,502 -0.06(-0.72%)
Nov 29, 2017 8.170 8.307 8.170 8.324 21,467 +0.03(+0.31%)
Nov 28, 2017 8.290 8.307 8.187 8.298 12,068 +0.07(+0.83%)
Nov 27, 2017 8.254 8.324 8.187 8.230 16,438 -0.06(-0.72%)
Nov 24, 2017 8.324 8.324 8.247 8.290 3,101 +0.07(+0.83%)
Nov 22, 2017 8.290 8.294 8.213 8.221 17,389 -0.09(-1.13%)
Nov 21, 2017 8.366 8.366 8.281 8.315 13,004 -0.11(-1.32%)
Nov 20, 2017 8.341 8.426 8.306 8.426 13,456 +0.06(+0.71%)
Nov 17, 2017 8.324 8.409 8.315 8.366 7,193 -0.02(-0.20%)
Nov 16, 2017 8.303 8.469 8.303 8.383 8,337 +0.04(+0.51%)
Nov 15, 2017 8.426 8.426 8.304 8.341 9,701 -0.05(-0.58%)
Nov 14, 2017 8.415 8.509 8.347 8.389 10,294 +0.03(+0.31%)
Nov 13, 2017 8.364 8.475 8.186 8.364 13,845 +0.05(+0.61%)
Nov 10, 2017 8.304 8.517 8.304 8.313 30,375 +0.06(+0.72%)
Nov 09, 2017 7.946 8.287 7.929 8.253 32,075 +0.23(+2.87%)
Nov 08, 2017 7.989 8.091 7.989 8.023 25,804 +0.02(+0.21%)
Nov 07, 2017 8.032 8.078 7.965 8.006 21,229 +0.00(+0.00%)
Nov 06, 2017 7.998 8.015 7.998 8.006 7,868 -0.01(-0.11%)
Nov 03, 2017 8.006 8.015 8.005 8.015 27,369 -0.07(-0.84%)
Nov 02, 2017 8.083 8.085 7.998 8.083 17,109 +0.07(+0.85%)
Nov 01, 2017 8.100 8.100 7.974 8.015 23,773 +0.00(+0.00%)
Oct 31, 2017 8.100 8.100 7.938 8.015 35,688 -0.01(-0.11%)
Oct 30, 2017 7.999 8.049 7.999 8.023 10,288 -0.03(-0.42%)
Oct 27, 2017 8.006 8.134 7.972 8.057 17,234 -0.01(-0.11%)
Oct 26, 2017 8.108 8.125 8.023 8.066 11,318 +0.00(+0.00%)
Oct 25, 2017 8.015 8.100 8.015 8.066 9,475 +0.06(+0.74%)
Oct 24, 2017 8.134 8.151 8.006 8.006 19,728 -0.12(-1.47%)
Oct 23, 2017 8.125 8.206 8.091 8.125 7,342 -0.03(-0.42%)
Oct 20, 2017 8.219 8.219 8.083 8.159 22,392 -0.04(-0.52%)
Oct 19, 2017 8.168 8.219 8.151 8.202 4,159 -0.01(-0.10%)
Oct 18, 2017 8.245 8.262 8.151 8.210 6,937 -0.05(-0.62%)
Oct 17, 2017 8.304 8.304 8.185 8.262 9,348 +0.00(+0.00%)
Oct 16, 2017 8.236 8.304 8.150 8.262 15,763 +0.10(+1.18%)
Oct 13, 2017 8.284 8.284 8.165 8.165 21,663 -0.06(-0.72%)
Oct 12, 2017 8.191 8.259 8.148 8.225 16,522 +0.03(+0.41%)
Oct 11, 2017 8.106 8.216 8.106 8.191 14,809 +0.02(+0.21%)
Oct 10, 2017 8.182 8.199 8.131 8.174 44,532 +0.06(+0.73%)
Oct 09, 2017 8.165 8.165 8.106 8.114 9,360 +0.00(+0.00%)
Oct 06, 2017 8.068 8.140 8.063 8.114 8,889 +0.02(+0.21%)
Oct 05, 2017 8.131 8.131 8.055 8.097 11,021 +0.01(+0.10%)
Oct 04, 2017 8.131 8.174 8.080 8.089 9,922 -0.05(-0.63%)
Oct 03, 2017 8.191 8.191 7.987 8.140 15,261 -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.