Global Water Reso (NQ: GWRS )

13.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.75 16.45 15.75 16.06 38,307 +0.29(+1.82%)
Feb 25, 2021 16.08 16.23 15.70 15.77 21,406 -0.14(-0.87%)
Feb 24, 2021 15.85 16.15 15.52 15.91 36,520 +0.03(+0.18%)
Feb 23, 2021 15.75 16.05 15.39 15.88 25,822 +0.07(+0.47%)
Feb 22, 2021 15.82 15.89 15.63 15.81 25,044 +0.06(+0.35%)
Feb 19, 2021 15.11 15.89 15.11 15.75 44,349 +0.68(+4.49%)
Feb 18, 2021 15.37 15.72 15.06 15.08 21,086 -0.40(-2.57%)
Feb 17, 2021 16.00 16.00 15.35 15.48 18,179 -0.20(-1.30%)
Feb 16, 2021 16.18 16.18 15.40 15.68 27,823 -0.26(-1.63%)
Feb 12, 2021 16.50 16.63 15.74 15.94 17,588 -0.56(-3.37%)
Feb 11, 2021 16.62 16.69 16.26 16.50 35,387 +0.03(+0.19%)
Feb 10, 2021 16.59 16.66 16.38 16.46 67,705 +0.05(+0.28%)
Feb 09, 2021 16.33 16.47 16.15 16.42 48,759 -0.02(-0.11%)
Feb 08, 2021 15.72 16.48 15.55 16.44 53,538 +0.88(+5.65%)
Feb 05, 2021 15.42 15.71 15.37 15.56 20,422 +0.29(+1.88%)
Feb 04, 2021 15.28 15.33 15.18 15.27 24,816 +0.06(+0.43%)
Feb 03, 2021 15.34 15.50 15.09 15.21 23,437 -0.16(-1.02%)
Feb 02, 2021 15.04 15.51 14.92 15.36 36,841 +0.41(+2.72%)
Feb 01, 2021 14.95 15.01 14.78 14.96 31,255 +0.08(+0.56%)
Jan 29, 2021 14.78 15.04 14.47 14.87 31,335 +0.27(+1.84%)
Jan 28, 2021 14.81 14.88 14.15 14.60 39,245 -0.07(-0.50%)
Jan 27, 2021 14.74 15.11 14.25 14.68 53,766 -0.36(-2.40%)
Jan 26, 2021 15.34 15.51 14.94 15.04 33,387 -0.31(-1.99%)
Jan 25, 2021 15.44 15.61 15.07 15.34 24,153 -0.05(-0.30%)
Jan 22, 2021 15.08 15.57 15.01 15.39 31,227 +0.30(+1.96%)
Jan 21, 2021 15.67 15.67 15.06 15.09 20,427 -0.53(-3.38%)
Jan 20, 2021 15.68 15.72 15.44 15.62 221,710 -0.02(-0.12%)
Jan 19, 2021 15.55 15.66 15.27 15.64 34,539 +0.36(+2.36%)
Jan 15, 2021 15.30 15.55 15.24 15.28 19,989 -0.05(-0.30%)
Jan 14, 2021 15.44 15.71 15.27 15.33 20,927 +0.02(+0.15%)
Jan 13, 2021 15.05 15.42 15.05 15.30 21,606 +0.12(+0.79%)
Jan 12, 2021 14.97 15.18 14.81 15.18 21,442 +0.30(+2.05%)
Jan 11, 2021 15.61 15.70 14.86 14.88 28,606 -0.72(-4.62%)
Jan 08, 2021 15.88 15.97 15.34 15.60 45,123 +0.03(+0.18%)
Jan 07, 2021 14.32 15.72 14.32 15.57 58,876 +1.52(+10.78%)
Jan 06, 2021 13.66 14.44 13.65 14.06 39,928 +0.58(+4.32%)
Jan 05, 2021 13.60 13.85 13.32 13.47 41,973 -0.08(-0.61%)
Jan 04, 2021 13.56 13.69 13.40 13.56 31,380 +0.24(+1.80%)
Dec 31, 2020 13.32 13.32 13.32 12,390 -0.73(-5.20%)
Dec 30, 2020 13.83 14.30 13.83 14.05 12,390 +0.32(+2.36%)
Dec 29, 2020 14.38 14.60 13.40 13.72 52,903 -0.66(-4.56%)
Dec 28, 2020 13.63 14.97 13.51 14.38 55,996 +0.92(+6.87%)
Dec 24, 2020 13.63 13.94 13.42 13.46 9,738 -0.20(-1.49%)
Dec 23, 2020 13.45 13.83 13.28 13.66 17,515 +0.29(+2.14%)
Dec 22, 2020 13.72 13.72 13.22 13.37 28,914 -0.43(-3.08%)
Dec 21, 2020 13.57 13.80 13.36 13.80 21,287 -0.04(-0.27%)
Dec 18, 2020 13.85 14.00 13.56 13.83 103,232 -0.03(-0.20%)
Dec 17, 2020 13.66 13.86 13.48 13.86 13,267 +0.46(+3.45%)
Dec 16, 2020 14.04 14.05 13.40 13.40 20,745 -0.52(-3.72%)
Dec 15, 2020 13.42 14.18 13.38 13.92 45,613 +0.61(+4.61%)
Dec 14, 2020 13.41 13.79 13.25 13.30 39,470 -0.09(-0.69%)
Dec 11, 2020 13.38 13.53 13.19 13.40 33,275 -0.15(-1.09%)
Dec 10, 2020 13.74 13.83 13.30 13.54 26,223 +0.07(+0.55%)
Dec 09, 2020 13.65 14.15 13.47 13.47 36,602 -0.14(-1.02%)
Dec 08, 2020 13.44 13.98 13.26 13.61 30,115 +0.17(+1.24%)
Dec 07, 2020 13.40 13.46 12.89 13.44 30,808 -0.02(-0.14%)
Dec 04, 2020 13.03 13.53 12.94 13.46 18,643 +0.52(+3.99%)
Dec 03, 2020 12.86 13.05 12.69 12.94 25,788 +0.18(+1.37%)
Dec 02, 2020 12.17 12.92 12.17 12.77 32,224 +0.65(+5.33%)
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.