Global Water Reso (NQ: GWRS )

12.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.76 16.45 15.76 16.06 38,299 +0.29(+1.82%)
Feb 25, 2021 16.08 16.23 15.70 15.78 21,402 -0.14(-0.87%)
Feb 24, 2021 15.85 16.16 15.53 15.91 36,513 +0.03(+0.17%)
Feb 23, 2021 15.76 16.05 15.40 15.89 25,817 +0.07(+0.47%)
Feb 22, 2021 15.82 15.90 15.64 15.81 25,039 +0.06(+0.35%)
Feb 19, 2021 15.12 15.90 15.12 15.76 44,341 +0.68(+4.49%)
Feb 18, 2021 15.37 15.72 15.06 15.08 21,082 -0.40(-2.57%)
Feb 17, 2021 16.00 16.00 15.35 15.48 18,175 -0.20(-1.30%)
Feb 16, 2021 16.18 16.18 15.40 15.68 27,818 -0.26(-1.63%)
Feb 12, 2021 16.50 16.63 15.74 15.94 17,585 -0.56(-3.37%)
Feb 11, 2021 16.62 16.69 16.27 16.50 35,380 +0.03(+0.19%)
Feb 10, 2021 16.60 16.66 16.38 16.47 67,693 +0.05(+0.28%)
Feb 09, 2021 16.33 16.48 16.15 16.42 48,750 -0.02(-0.11%)
Feb 08, 2021 15.73 16.49 15.55 16.44 53,528 +0.88(+5.65%)
Feb 05, 2021 15.42 15.72 15.37 15.56 20,418 +0.29(+1.88%)
Feb 04, 2021 15.28 15.33 15.18 15.27 24,811 +0.06(+0.43%)
Feb 03, 2021 15.34 15.50 15.09 15.21 23,433 -0.16(-1.02%)
Feb 02, 2021 15.04 15.51 14.92 15.37 36,834 +0.41(+2.72%)
Feb 01, 2021 14.95 15.01 14.78 14.96 31,249 +0.08(+0.56%)
Jan 29, 2021 14.78 15.04 14.48 14.88 31,329 +0.27(+1.84%)
Jan 28, 2021 14.81 14.88 14.15 14.61 39,238 -0.07(-0.50%)
Jan 27, 2021 14.75 15.11 14.25 14.68 53,756 -0.36(-2.40%)
Jan 26, 2021 15.35 15.51 14.94 15.04 33,381 -0.31(-1.99%)
Jan 25, 2021 15.44 15.62 15.07 15.35 24,148 -0.05(-0.30%)
Jan 22, 2021 15.08 15.57 15.01 15.39 31,221 +0.30(+1.96%)
Jan 21, 2021 15.67 15.67 15.06 15.10 20,423 -0.53(-3.38%)
Jan 20, 2021 15.68 15.72 15.44 15.62 221,669 -0.02(-0.12%)
Jan 19, 2021 15.55 15.66 15.27 15.64 34,532 +0.36(+2.36%)
Jan 15, 2021 15.30 15.56 15.25 15.28 19,986 -0.05(-0.30%)
Jan 14, 2021 15.44 15.71 15.27 15.33 20,923 +0.02(+0.15%)
Jan 13, 2021 15.06 15.43 15.06 15.31 21,602 +0.12(+0.79%)
Jan 12, 2021 14.97 15.19 14.82 15.19 21,438 +0.30(+2.05%)
Jan 11, 2021 15.61 15.70 14.86 14.88 28,601 -0.72(-4.62%)
Jan 08, 2021 15.88 15.97 15.35 15.60 45,115 +0.03(+0.18%)
Jan 07, 2021 14.33 15.72 14.33 15.57 58,866 +1.52(+10.78%)
Jan 06, 2021 13.66 14.45 13.65 14.06 39,920 +0.58(+4.32%)
Jan 05, 2021 13.61 13.85 13.32 13.48 41,965 -0.08(-0.61%)
Jan 04, 2021 13.56 13.69 13.40 13.56 31,375 +0.24(+1.80%)
Dec 31, 2020 13.32 13.32 13.32 12,387 -0.73(-5.20%)
Dec 30, 2020 13.84 14.30 13.84 14.05 12,387 +0.32(+2.36%)
Dec 29, 2020 14.38 14.60 13.40 13.73 52,893 -0.66(-4.56%)
Dec 28, 2020 13.63 14.97 13.51 14.38 55,986 +0.92(+6.87%)
Dec 24, 2020 13.63 13.94 13.42 13.46 9,737 -0.20(-1.49%)
Dec 23, 2020 13.45 13.84 13.28 13.66 17,512 +0.29(+2.14%)
Dec 22, 2020 13.73 13.73 13.23 13.37 28,909 -0.43(-3.08%)
Dec 21, 2020 13.57 13.80 13.37 13.80 21,283 -0.04(-0.27%)
Dec 18, 2020 13.86 14.00 13.56 13.84 103,212 -0.03(-0.20%)
Dec 17, 2020 13.66 13.86 13.49 13.86 13,265 +0.46(+3.45%)
Dec 16, 2020 14.04 14.05 13.40 13.40 20,742 -0.52(-3.72%)
Dec 15, 2020 13.42 14.18 13.38 13.92 45,605 +0.61(+4.61%)
Dec 14, 2020 13.42 13.79 13.25 13.31 39,462 -0.09(-0.69%)
Dec 11, 2020 13.38 13.53 13.20 13.40 33,269 -0.15(-1.09%)
Dec 10, 2020 13.74 13.83 13.31 13.55 26,219 +0.07(+0.55%)
Dec 09, 2020 13.65 14.16 13.47 13.47 36,595 -0.14(-1.02%)
Dec 08, 2020 13.44 13.98 13.26 13.61 30,109 +0.17(+1.24%)
Dec 07, 2020 13.40 13.46 12.89 13.44 30,803 -0.02(-0.14%)
Dec 04, 2020 13.03 13.53 12.95 13.46 18,639 +0.52(+3.99%)
Dec 03, 2020 12.86 13.05 12.69 12.95 25,783 +0.18(+1.37%)
Dec 02, 2020 12.17 12.92 12.17 12.77 32,218 +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.