Global Water Reso (NQ: GWRS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.59	13.84	13.30	13.65	14,531	-0.05(-0.35%)
May 27, 2022	13.51	13.70	13.51	13.69	9,863	+0.16(+1.20%)
May 26, 2022	13.38	13.62	13.38	13.53	9,740	+0.14(+1.07%)
May 25, 2022	13.34	13.49	13.27	13.39	17,792	-0.01(-0.07%)
May 24, 2022	13.13	13.52	13.10	13.40	18,039	+0.12(+0.93%)
May 23, 2022	12.71	13.31	12.71	13.27	21,091	+0.61(+4.81%)
May 20, 2022	12.86	12.87	12.51	12.67	23,021	-0.03(-0.22%)
May 19, 2022	12.81	12.86	12.56	12.69	21,333	-0.10(-0.74%)
May 18, 2022	13.06	13.06	12.68	12.79	20,288	-0.22(-1.68%)
May 17, 2022	12.91	13.08	12.72	13.01	21,229	+0.21(+1.64%)
May 16, 2022	12.79	13.03	12.78	12.80	24,743	-0.07(-0.56%)
May 13, 2022	13.24	13.24	12.87	12.87	26,134	+0.08(+0.59%)
May 12, 2022	12.88	12.95	12.61	12.79	29,972	-0.02(-0.15%)
May 11, 2022	12.95	13.23	12.76	12.81	18,221	-0.11(-0.88%)
May 10, 2022	13.07	13.33	12.80	12.93	30,112	-0.18(-1.38%)
May 09, 2022	13.17	13.51	12.94	13.11	33,644	-0.11(-0.86%)
May 06, 2022	13.27	13.44	13.19	13.22	13,832	-0.10(-0.71%)
May 05, 2022	13.51	13.74	13.16	13.32	22,877	-0.19(-1.41%)
May 04, 2022	13.26	13.59	13.26	13.51	22,228	+0.27(+2.01%)
May 03, 2022	13.16	13.37	12.96	13.24	19,278	+0.03(+0.22%)
May 02, 2022	13.58	13.99	13.11	13.21	26,066	-0.39(-2.86%)
Apr 29, 2022	13.97	14.27	13.52	13.60	34,691	-0.34(-2.45%)
Apr 28, 2022	13.99	14.19	13.77	13.94	23,893	+0.15(+1.10%)
Apr 27, 2022	14.49	14.49	13.79	13.79	48,910	-0.66(-4.60%)
Apr 26, 2022	14.72	14.81	14.39	14.46	31,975	-0.04(-0.26%)
Apr 25, 2022	15.03	15.03	14.41	14.49	24,847	-0.63(-4.15%)
Apr 22, 2022	15.18	15.19	14.98	15.12	15,674	-0.04(-0.25%)
Apr 21, 2022	15.25	15.38	15.10	15.16	17,960	-0.10(-0.62%)
Apr 20, 2022	15.44	15.53	15.20	15.25	13,211	-0.06(-0.37%)
Apr 19, 2022	15.07	15.44	15.07	15.31	32,351	+0.39(+2.61%)
Apr 18, 2022	14.72	14.95	14.72	14.92	24,477	+0.19(+1.29%)
Apr 14, 2022	14.87	15.05	14.73	14.73	20,482	-0.09(-0.64%)
Apr 13, 2022	15.19	15.19	14.77	14.83	45,208	-0.38(-2.47%)
Apr 12, 2022	15.45	15.77	15.17	15.20	26,321	-0.46(-2.91%)
Apr 11, 2022	16.16	16.16	15.54	15.66	20,046	-0.48(-3.00%)
Apr 08, 2022	15.63	16.24	15.49	16.14	57,560	+0.54(+3.46%)
Apr 07, 2022	15.69	15.85	15.50	15.60	21,366	-0.16(-1.02%)
Apr 06, 2022	15.98	15.98	15.70	15.76	12,205	-0.28(-1.77%)
Apr 05, 2022	16.16	16.16	15.89	16.05	14,646	-0.08(-0.47%)
Apr 04, 2022	16.42	16.42	16.05	16.12	13,633	-0.27(-1.62%)
Apr 01, 2022	15.81	16.45	15.79	16.39	29,302	+0.61(+3.85%)
Mar 31, 2022	15.80	16.03	15.57	15.78	18,130	+0.10(+0.67%)
Mar 30, 2022	15.78	15.92	15.60	15.68	30,636	-0.09(-0.54%)
Mar 29, 2022	15.27	15.76	15.27	15.76	24,348	+0.44(+2.85%)
Mar 28, 2022	15.32	15.39	15.13	15.33	20,574	+0.13(+0.87%)
Mar 25, 2022	15.38	15.54	15.19	15.19	23,643	-0.26(-1.66%)
Mar 24, 2022	15.20	15.47	15.20	15.45	19,974	+0.37(+2.45%)
Mar 23, 2022	15.15	15.28	14.92	15.08	27,310	-0.07(-0.44%)
Mar 22, 2022	15.26	15.40	14.99	15.15	20,994	-0.04(-0.25%)
Mar 21, 2022	15.21	15.38	15.13	15.18	27,686	+0.29(+1.97%)
Mar 18, 2022	15.88	15.88	14.89	14.89	98,420	-0.95(-5.99%)
Mar 17, 2022	15.17	15.90	15.17	15.84	27,114	+0.77(+5.10%)
Mar 16, 2022	15.18	15.52	14.80	15.07	22,316	-0.09(-0.60%)
Mar 15, 2022	15.32	15.55	15.15	15.16	26,067	-0.05(-0.31%)
Mar 14, 2022	15.27	15.38	15.06	15.21	36,394	+0.07(+0.44%)
Mar 11, 2022	15.15	15.20	14.96	15.14	24,195	+0.18(+1.20%)
Mar 10, 2022	15.30	15.44	14.90	14.96	18,077	-0.29(-1.92%)
Mar 09, 2022	15.15	15.26	15.06	15.26	11,787	+0.29(+1.96%)
Mar 08, 2022	15.03	15.24	14.96	14.96	16,020	+0.04(+0.25%)
Mar 07, 2022	14.85	15.07	14.74	14.92	15,265	+0.10(+0.70%)
Mar 04, 2022	14.60	14.89	14.52	14.82	13,008	+0.14(+0.97%)
Mar 03, 2022	14.91	14.91	14.65	14.68	10,412	-0.22(-1.46%)
Mar 02, 2022	14.45	14.94	14.44	14.90	21,237	+0.47(+3.28%)

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.