Global Water Reso (NQ: GWRS )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	10.70	10.88	10.57	10.86	33,473	+0.22(+2.10%)
May 05, 2023	10.70	10.80	10.55	10.63	29,142	+0.04(+0.37%)
May 04, 2023	10.70	10.72	10.54	10.59	27,979	+0.04(+0.37%)
May 03, 2023	10.54	10.88	10.54	10.56	24,339	+0.02(+0.18%)
May 02, 2023	10.76	10.80	10.34	10.54	27,960	-0.16(-1.54%)
May 01, 2023	10.83	10.83	10.59	10.70	24,505	+0.05(+0.46%)
Apr 28, 2023	10.26	10.89	10.22	10.65	68,757	+0.38(+3.69%)
Apr 27, 2023	10.43	10.54	10.14	10.27	37,651	-0.12(-1.12%)
Apr 26, 2023	10.44	10.61	10.30	10.39	27,445	-0.08(-0.74%)
Apr 25, 2023	10.76	10.82	10.44	10.47	19,394	-0.31(-2.88%)
Apr 24, 2023	10.88	10.91	10.78	10.78	18,167	-0.15(-1.33%)
Apr 21, 2023	11.22	11.32	10.92	10.92	32,278	-0.41(-3.60%)
Apr 20, 2023	11.49	11.65	11.23	11.33	25,125	-0.19(-1.68%)
Apr 19, 2023	11.58	11.82	11.48	11.53	17,747	-0.12(-1.00%)
Apr 18, 2023	11.68	11.73	11.56	11.64	14,767	-0.12(-0.99%)
Apr 17, 2023	11.90	11.92	11.57	11.76	17,522	-0.07(-0.57%)
Apr 14, 2023	12.14	12.28	11.77	11.83	18,989	-0.39(-3.18%)
Apr 13, 2023	12.13	12.30	12.02	12.22	16,905	-0.02(-0.20%)
Apr 12, 2023	12.28	12.35	12.18	12.24	5,822	-0.03(-0.24%)
Apr 11, 2023	12.12	12.38	12.12	12.27	10,496	+0.25(+2.10%)
Apr 10, 2023	11.87	12.15	11.86	12.02	16,574	+0.10(+0.81%)
Apr 06, 2023	11.92	11.99	11.77	11.92	12,828	+0.07(+0.57%)
Apr 05, 2023	12.01	12.10	11.82	11.85	13,768	-0.15(-1.21%)
Apr 04, 2023	11.87	12.02	11.87	12.00	10,460	+0.00(+0.00%)
Apr 03, 2023	11.99	12.13	11.89	12.00	18,609	-0.05(-0.40%)
Mar 31, 2023	12.12	12.15	11.98	12.05	19,517	+0.01(+0.08%)
Mar 30, 2023	12.25	12.25	11.95	12.04	8,936	-0.08(-0.64%)
Mar 29, 2023	12.11	12.17	11.96	12.11	9,535	+0.05(+0.40%)
Mar 28, 2023	12.11	12.22	12.03	12.07	9,725	-0.09(-0.72%)
Mar 27, 2023	12.01	12.16	11.85	12.15	24,728	+0.21(+1.79%)
Mar 24, 2023	11.76	12.02	11.69	11.94	20,965	+0.18(+1.57%)
Mar 23, 2023	11.98	12.03	11.64	11.76	21,225	-0.22(-1.86%)
Mar 22, 2023	12.35	12.35	11.97	11.98	17,338	-0.37(-2.98%)
Mar 21, 2023	12.58	12.58	12.25	12.35	28,129	-0.11(-0.86%)
Mar 20, 2023	12.39	12.51	12.30	12.45	28,307	+0.13(+1.02%)
Mar 17, 2023	12.19	12.41	12.07	12.33	46,781	+0.13(+1.03%)
Mar 16, 2023	11.96	12.30	11.96	12.20	17,785	+0.08(+0.68%)
Mar 15, 2023	12.08	12.23	11.76	12.12	37,286	-0.01(-0.08%)
Mar 14, 2023	12.04	12.23	11.70	12.13	29,225	+0.29(+2.45%)
Mar 13, 2023	11.73	12.01	11.71	11.84	19,442	+0.04(+0.33%)
Mar 10, 2023	12.03	12.07	11.75	11.80	33,507	-0.26(-2.17%)
Mar 09, 2023	12.35	12.46	12.02	12.06	21,617	-0.20(-1.66%)
Mar 08, 2023	12.30	12.30	12.02	12.26	18,098	+0.05(+0.40%)
Mar 07, 2023	12.26	12.26	12.13	12.22	7,776	+0.00(+0.00%)
Mar 06, 2023	12.12	12.28	12.03	12.22	35,386	+0.03(+0.24%)
Mar 03, 2023	12.18	12.25	12.06	12.19	32,979	+0.33(+2.77%)
Mar 02, 2023	12.44	12.44	11.63	11.86	57,714	-0.66(-5.26%)
Mar 01, 2023	12.59	12.79	12.44	12.52	25,410	-0.25(-1.97%)
Feb 28, 2023	12.92	12.98	12.71	12.77	23,669	-0.16(-1.27%)
Feb 27, 2023	12.78	13.00	12.66	12.93	15,394	+0.30(+2.37%)
Feb 24, 2023	12.93	12.98	12.57	12.63	19,248	-0.38(-2.90%)
Feb 23, 2023	13.01	13.34	12.97	13.01	13,838	+0.00(+0.00%)
Feb 22, 2023	12.95	13.15	12.89	13.01	22,141	+0.02(+0.15%)
Feb 21, 2023	13.53	13.70	12.88	12.99	51,961	-0.71(-5.15%)
Feb 17, 2023	14.08	14.08	13.70	13.70	30,587	-0.28(-2.01%)
Feb 16, 2023	14.10	14.13	13.87	13.98	11,289	-0.21(-1.50%)
Feb 15, 2023	14.11	14.31	13.76	14.19	24,072	+0.00(+0.03%)
Feb 14, 2023	14.02	14.31	13.78	14.18	52,728	+0.26(+1.84%)
Feb 13, 2023	14.09	14.09	13.64	13.93	47,957	+0.42(+3.11%)
Feb 10, 2023	13.53	13.66	13.48	13.51	14,404	-0.07(-0.50%)
Feb 09, 2023	14.03	14.37	13.57	13.57	26,973	-0.26(-1.88%)
Feb 08, 2023	14.24	14.24	13.84	13.84	8,881	-0.41(-2.85%)
Feb 07, 2023	14.04	14.29	14.04	14.24	17,651	+0.10(+0.68%)
Feb 06, 2023	14.30	14.38	14.05	14.14	13,196	-0.14(-1.01%)
Feb 03, 2023	14.26	14.43	14.09	14.29	20,692	-0.06(-0.40%)
Feb 02, 2023	14.39	14.39	14.05	14.35	32,772	+0.09(+0.61%)
Feb 01, 2023	13.86	14.26	13.74	14.26	45,345	+0.52(+3.80%)
Jan 31, 2023	13.74	13.89	13.59	13.74	22,298	+0.12(+0.85%)
Jan 30, 2023	13.83	13.83	13.56	13.62	20,883	-0.14(-1.05%)
Jan 27, 2023	13.44	13.88	13.32	13.77	40,199	+0.53(+4.01%)
Jan 26, 2023	13.01	13.29	12.82	13.24	10,824	+0.37(+2.85%)
Jan 25, 2023	13.46	13.55	12.63	12.87	27,199	-0.60(-4.44%)
Jan 24, 2023	13.60	13.61	13.47	13.47	13,357	-0.27(-1.97%)
Jan 23, 2023	13.75	13.75	13.61	13.74	13,903	-0.02(-0.14%)
Jan 20, 2023	13.76	13.76	13.47	13.76	16,403	+0.13(+0.92%)
Jan 19, 2023	13.67	13.70	13.53	13.63	10,926	-0.01(-0.07%)
Jan 18, 2023	13.93	13.93	13.57	13.64	13,552	-0.26(-1.87%)
Jan 17, 2023	13.91	14.00	13.71	13.90	17,683	+0.03(+0.24%)
Jan 13, 2023	13.50	13.87	13.49	13.87	10,472	+0.30(+2.24%)
Jan 12, 2023	13.47	13.84	13.25	13.57	52,370	+0.12(+0.86%)
Jan 11, 2023	13.47	13.51	13.37	13.45	18,270	-0.01(-0.07%)
Jan 10, 2023	13.59	13.59	13.30	13.46	30,820	-0.13(-0.99%)
Jan 09, 2023	13.95	13.95	13.59	13.59	30,524	-0.33(-2.35%)
Jan 06, 2023	13.47	13.96	13.46	13.92	15,435	+0.47(+3.51%)
Jan 05, 2023	13.46	13.49	13.11	13.45	20,892	+0.05(+0.36%)
Jan 04, 2023	13.32	13.47	13.16	13.40	27,782	+0.22(+1.68%)
Jan 03, 2023	12.98	13.21	12.80	13.18	39,031	+0.40(+3.16%)
Dec 30, 2022	12.55	12.83	12.51	12.78	18,623	+0.12(+0.99%)
Dec 29, 2022	12.91	13.11	12.64	12.65	42,497	-0.12(-0.98%)
Dec 28, 2022	13.05	13.07	12.68	12.78	15,283	-0.21(-1.63%)
Dec 27, 2022	12.99	13.11	12.89	12.99	13,538	+0.06(+0.45%)
Dec 23, 2022	12.80	13.08	12.80	12.93	12,669	+0.05(+0.37%)
Dec 22, 2022	12.73	12.98	12.55	12.88	22,901	+0.20(+1.59%)
Dec 21, 2022	12.79	12.89	12.60	12.68	8,628	+0.00(+0.00%)
Dec 20, 2022	12.57	12.77	12.45	12.68	13,197	+0.14(+1.15%)
Dec 19, 2022	13.16	13.25	12.30	12.54	46,911	-0.75(-5.65%)
Dec 16, 2022	12.42	13.37	12.34	13.29	303,067	+0.82(+6.56%)
Dec 15, 2022	12.56	12.69	12.42	12.47	30,752	-0.10(-0.77%)
Dec 14, 2022	12.92	12.99	12.48	12.57	33,077	-0.32(-2.50%)
Dec 13, 2022	13.24	13.30	12.82	12.89	79,971	-0.03(-0.22%)
Dec 12, 2022	12.98	13.22	12.71	12.92	22,638	-0.39(-2.96%)
Dec 09, 2022	13.44	13.58	13.20	13.31	21,086	-0.22(-1.63%)
Dec 08, 2022	13.58	13.65	13.37	13.53	15,528	+0.02(+0.14%)
Dec 07, 2022	13.23	13.63	13.23	13.51	18,795	+0.31(+2.33%)
Dec 06, 2022	12.98	13.26	12.86	13.20	44,175	+0.23(+1.78%)
Dec 05, 2022	12.13	13.13	12.13	12.97	44,557	+0.82(+6.71%)
Dec 02, 2022	11.97	12.20	11.88	12.16	37,463	+0.15(+1.28%)
Dec 01, 2022	12.27	12.27	11.85	12.00	14,574	-0.27(-2.19%)
Nov 30, 2022	11.76	12.32	11.56	12.27	27,792	+0.50(+4.24%)
Nov 29, 2022	12.06	12.08	11.77	11.77	20,294	-0.28(-2.31%)
Nov 28, 2022	12.10	12.17	11.92	12.05	15,088	-0.09(-0.71%)
Nov 25, 2022	12.33	12.47	12.10	12.14	6,298	-0.18(-1.48%)
Nov 23, 2022	12.31	12.44	12.21	12.32	11,128	-0.07(-0.54%)
Nov 22, 2022	12.49	12.68	12.23	12.39	32,739	-0.11(-0.85%)
Nov 21, 2022	12.38	12.62	12.21	12.49	15,711	+0.04(+0.31%)
Nov 18, 2022	12.48	12.59	12.15	12.46	32,213	+0.20(+1.65%)
Nov 17, 2022	12.14	12.39	12.14	12.25	10,774	-0.01(-0.08%)
Nov 16, 2022	12.09	12.39	12.09	12.26	16,909	+0.05(+0.39%)
Nov 15, 2022	12.37	12.39	12.00	12.22	30,204	-0.03(-0.28%)
Nov 14, 2022	12.38	12.44	11.99	12.25	17,247	-0.09(-0.70%)
Nov 11, 2022	12.29	12.57	12.26	12.34	15,306	-0.09(-0.69%)
Nov 10, 2022	12.45	12.68	12.07	12.42	30,638	+0.62(+5.28%)
Nov 09, 2022	12.15	12.15	11.61	11.80	11,602	-0.46(-3.75%)
Nov 08, 2022	12.21	12.36	12.13	12.26	12,758	-0.05(-0.39%)
Nov 07, 2022	12.21	12.33	12.13	12.31	17,244	+0.16(+1.34%)
Nov 04, 2022	11.88	12.27	11.88	12.14	15,045	+0.34(+2.84%)
Nov 03, 2022	11.62	11.96	11.45	11.81	24,834	+0.07(+0.57%)
Nov 02, 2022	12.02	12.34	11.61	11.74	28,793	-0.20(-1.69%)
Nov 01, 2022	12.26	12.35	11.94	11.94	15,534	-0.29(-2.35%)
Oct 31, 2022	12.40	12.42	12.09	12.23	19,635	-0.13(-1.09%)
Oct 28, 2022	11.97	12.36	11.97	12.36	63,544	+0.45(+3.78%)
Oct 27, 2022	11.64	11.98	11.59	11.91	18,019	+0.37(+3.24%)
Oct 26, 2022	11.43	11.70	11.32	11.54	20,730	+0.10(+0.84%)
Oct 25, 2022	11.32	11.58	11.31	11.44	30,014	+0.17(+1.53%)
Oct 24, 2022	11.16	11.31	11.07	11.27	30,802	+0.12(+1.03%)
Oct 21, 2022	11.21	11.24	11.03	11.16	28,554	+0.02(+0.17%)
Oct 20, 2022	11.48	11.53	11.12	11.14	16,739	-0.26(-2.27%)
Oct 19, 2022	11.55	11.56	11.37	11.40	16,716	-0.08(-0.67%)
Oct 18, 2022	11.61	11.61	11.29	11.47	7,912	+0.06(+0.50%)
Oct 17, 2022	11.39	11.51	11.15	11.42	29,489	+0.25(+2.23%)
Oct 14, 2022	11.15	11.40	11.10	11.17	46,747	+0.00(+0.04%)
Oct 13, 2022	10.31	11.28	10.15	11.16	45,411	+0.69(+6.57%)
Oct 12, 2022	10.61	10.73	10.42	10.47	21,815	-0.06(-0.55%)
Oct 11, 2022	10.58	10.68	10.30	10.53	19,102	-0.03(-0.27%)
Oct 10, 2022	10.59	11.03	10.45	10.56	21,830	+0.04(+0.36%)
Oct 07, 2022	11.00	11.00	10.47	10.52	24,737	-0.46(-4.18%)
Oct 06, 2022	11.46	11.61	10.94	10.98	20,831	-0.50(-4.33%)
Oct 05, 2022	11.59	11.68	11.24	11.48	18,500	-0.11(-0.91%)
Oct 04, 2022	11.76	12.04	11.53	11.58	38,469	+0.05(+0.41%)
Oct 03, 2022	11.23	11.66	11.23	11.54	32,437	+0.32(+2.81%)
Sep 30, 2022	11.48	11.55	11.22	11.22	24,644	-0.29(-2.49%)
Sep 29, 2022	11.72	11.86	11.40	11.51	26,583	-0.24(-2.04%)
Sep 28, 2022	11.88	11.99	11.57	11.75	35,374	-0.03(-0.24%)
Sep 27, 2022	11.89	12.05	11.66	11.77	34,946	-0.12(-1.04%)
Sep 26, 2022	11.74	11.94	11.70	11.90	68,299	+0.06(+0.48%)
Sep 23, 2022	11.76	11.87	11.65	11.84	58,835	+0.08(+0.65%)
Sep 22, 2022	12.07	12.25	11.65	11.76	34,465	-0.38(-3.15%)
Sep 21, 2022	12.12	12.20	12.00	12.15	22,273	-0.03(-0.24%)
Sep 20, 2022	12.71	12.81	12.17	12.18	49,845	-0.51(-4.00%)
Sep 19, 2022	12.42	13.01	12.42	12.68	58,572	+0.26(+2.08%)
Sep 16, 2022	12.59	12.69	12.41	12.42	65,000	-0.22(-1.74%)
Sep 15, 2022	13.16	13.20	12.58	12.64	52,428	-0.40(-3.05%)
Sep 14, 2022	12.82	13.59	12.66	13.04	57,343	+0.35(+2.78%)
Sep 13, 2022	12.99	13.23	12.56	12.69	36,883	-0.51(-3.87%)
Sep 12, 2022	13.39	14.13	13.14	13.20	22,762	-0.21(-1.60%)
Sep 09, 2022	13.57	13.57	12.84	13.41	31,829	+0.48(+3.69%)
Sep 08, 2022	13.12	13.26	12.90	12.94	19,804	-0.16(-1.24%)
Sep 07, 2022	13.07	13.38	13.06	13.10	27,423	+0.14(+1.11%)
Sep 06, 2022	13.13	13.13	12.93	12.96	20,421	-0.12(-0.95%)
Sep 02, 2022	13.21	13.21	12.81	13.08	22,448	-0.01(-0.07%)
Sep 01, 2022	13.00	13.26	12.89	13.09	19,648	+0.09(+0.66%)
Aug 31, 2022	13.05	13.45	12.98	13.00	49,993	+0.11(+0.81%)
Aug 30, 2022	13.19	13.29	12.90	12.90	10,611	-0.23(-1.75%)
Aug 29, 2022	13.19	13.30	13.09	13.13	14,177	-0.04(-0.29%)
Aug 26, 2022	13.37	13.41	13.16	13.17	21,399	-0.23(-1.71%)
Aug 25, 2022	13.24	13.40	13.13	13.40	15,499	+0.16(+1.23%)
Aug 24, 2022	13.16	13.23	13.05	13.23	16,807	+0.18(+1.39%)
Aug 23, 2022	13.42	13.55	13.05	13.05	17,993	-0.41(-3.05%)
Aug 22, 2022	13.73	13.74	13.37	13.46	19,767	-0.19(-1.40%)
Aug 19, 2022	13.71	13.83	13.60	13.65	15,084	-0.13(-0.97%)
Aug 18, 2022	13.71	13.84	13.51	13.79	12,984	+0.14(+1.05%)
Aug 17, 2022	13.69	13.82	13.56	13.64	13,148	-0.11(-0.83%)
Aug 16, 2022	13.84	13.87	13.68	13.76	14,112	-0.06(-0.45%)
Aug 15, 2022	13.82	13.91	13.74	13.82	22,453	+0.07(+0.48%)
Aug 12, 2022	13.85	13.99	13.58	13.75	18,468	+0.03(+0.21%)
Aug 11, 2022	14.30	14.30	13.73	13.73	14,700	-0.31(-2.24%)
Aug 10, 2022	14.24	14.26	13.94	14.04	14,678	-0.18(-1.27%)
Aug 09, 2022	14.12	14.29	13.95	14.22	40,905	+0.19(+1.36%)
Aug 08, 2022	13.74	14.25	13.74	14.03	31,565	+0.36(+2.65%)
Aug 05, 2022	13.53	13.74	13.34	13.67	29,246	+0.11(+0.84%)
Aug 04, 2022	13.58	13.61	13.40	13.55	22,135	+0.02(+0.14%)
Aug 03, 2022	13.52	13.68	13.35	13.53	21,686	+0.27(+2.01%)
Aug 02, 2022	12.70	13.32	12.64	13.27	24,315	+0.62(+4.90%)
Aug 01, 2022	12.59	12.81	12.59	12.65	35,082	+0.04(+0.30%)
Jul 29, 2022	12.76	12.76	12.58	12.61	37,512	-0.03(-0.23%)
Jul 28, 2022	12.52	12.77	12.39	12.64	67,582	-0.59(-4.47%)
Jul 27, 2022	13.12	13.23	13.12	13.23	12,221	+0.12(+0.95%)
Jul 26, 2022	13.13	13.27	13.11	13.11	9,357	-0.11(-0.87%)
Jul 25, 2022	13.18	13.29	13.01	13.22	13,632	+0.10(+0.80%)
Jul 22, 2022	13.27	13.27	13.04	13.12	14,001	+0.03(+0.22%)
Jul 21, 2022	13.06	13.09	12.84	13.09	12,442	-0.04(-0.29%)
Jul 20, 2022	13.24	13.27	12.92	13.12	17,910	-0.01(-0.07%)
Jul 19, 2022	13.10	13.25	13.10	13.13	12,381	+0.02(+0.15%)
Jul 18, 2022	13.16	13.31	13.11	13.12	11,726	-0.03(-0.22%)
Jul 15, 2022	13.10	13.17	13.10	13.14	15,161	+0.39(+3.06%)
Jul 14, 2022	12.84	13.00	12.65	12.75	8,353	-0.21(-1.66%)
Jul 13, 2022	12.91	13.11	12.88	12.97	5,803	+0.03(+0.22%)
Jul 12, 2022	12.67	12.94	12.66	12.94	19,310	+0.29(+2.26%)
Jul 11, 2022	13.01	13.01	12.61	12.65	14,179	-0.34(-2.64%)
Jul 08, 2022	13.12	13.18	12.99	13.00	7,600	-0.08(-0.58%)
Jul 07, 2022	13.06	13.17	12.97	13.07	15,707	+0.07(+0.51%)
Jul 06, 2022	12.95	13.11	12.83	13.01	11,652	+0.06(+0.44%)
Jul 05, 2022	12.88	12.95	12.63	12.95	28,793	-0.05(-0.37%)
Jul 01, 2022	12.48	13.01	12.48	13.00	16,499	+0.43(+3.41%)
Jun 30, 2022	12.44	12.67	12.44	12.57	14,679	+0.12(+0.99%)
Jun 29, 2022	12.94	12.94	12.31	12.44	26,145	-0.42(-3.25%)
Jun 28, 2022	13.30	13.51	12.86	12.86	11,182	-0.32(-2.45%)
Jun 27, 2022	13.49	13.51	13.13	13.19	48,987	-0.22(-1.63%)
Jun 24, 2022	13.01	13.49	12.63	13.41	67,819	+0.47(+3.60%)
Jun 23, 2022	12.61	12.94	12.53	12.94	13,701	+0.42(+3.34%)
Jun 22, 2022	12.45	12.61	12.23	12.52	15,590	-0.05(-0.38%)
Jun 21, 2022	12.36	12.57	12.34	12.57	14,497	+0.26(+2.09%)
Jun 17, 2022	12.09	12.36	12.04	12.31	91,977	+0.31(+2.62%)
Jun 16, 2022	12.09	12.29	11.93	12.00	48,859	-0.34(-2.78%)
Jun 15, 2022	12.51	12.61	12.27	12.34	65,372	-0.17(-1.33%)
Jun 14, 2022	12.65	12.65	12.07	12.51	33,401	-0.14(-1.13%)
Jun 13, 2022	13.11	13.22	12.64	12.65	18,884	-0.59(-4.45%)
Jun 10, 2022	13.16	13.37	13.07	13.24	15,161	+0.05(+0.36%)
Jun 09, 2022	13.35	13.37	13.19	13.19	8,296	-0.11(-0.86%)
Jun 08, 2022	13.39	13.56	13.28	13.30	19,731	-0.10(-0.78%)
Jun 07, 2022	13.46	13.52	13.38	13.41	12,978	+0.07(+0.50%)
Jun 06, 2022	13.40	13.58	13.29	13.34	14,298	+0.09(+0.64%)
Jun 03, 2022	13.63	13.67	13.25	13.26	17,649	-0.35(-2.58%)
Jun 02, 2022	13.49	13.74	13.49	13.61	17,985	+0.01(+0.07%)

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.