Global Water Reso (NQ: GWRS )

13.00 +0.12 (+0.93%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.99 16.15 15.81 16.06 26,850 +0.09(+0.59%)
Jun 29, 2021 16.01 16.02 15.85 15.96 15,849 -0.11(-0.70%)
Jun 28, 2021 15.73 16.15 15.65 16.08 75,215 +0.41(+2.64%)
Jun 25, 2021 15.71 15.71 15.23 15.66 198,142 +0.05(+0.30%)
Jun 24, 2021 15.56 15.69 15.42 15.62 24,229 +0.24(+1.53%)
Jun 23, 2021 15.79 15.97 15.23 15.38 44,786 -0.37(-2.33%)
Jun 22, 2021 15.94 16.07 15.33 15.75 55,241 -0.19(-1.18%)
Jun 21, 2021 16.22 16.22 15.75 15.94 27,189 -0.07(-0.41%)
Jun 18, 2021 16.19 16.29 15.72 16.00 63,499 -0.06(-0.35%)
Jun 17, 2021 15.90 16.06 15.75 16.06 23,057 +0.25(+1.61%)
Jun 16, 2021 16.33 16.33 15.80 15.80 36,968 -0.52(-3.17%)
Jun 15, 2021 16.07 16.32 15.96 16.32 23,506 +0.28(+1.72%)
Jun 14, 2021 15.85 16.06 15.71 16.04 14,794 +0.30(+1.91%)
Jun 11, 2021 15.89 15.97 15.68 15.74 20,534 -0.09(-0.59%)
Jun 10, 2021 16.10 16.10 15.72 15.84 14,226 -0.26(-1.63%)
Jun 09, 2021 15.96 16.13 15.96 16.10 19,952 +0.18(+1.12%)
Jun 08, 2021 16.56 16.56 15.76 15.92 28,269 -0.52(-3.14%)
Jun 07, 2021 16.63 16.71 16.44 16.44 22,594 -0.08(-0.51%)
Jun 04, 2021 16.22 16.74 16.22 16.52 23,430 +0.30(+1.85%)
Jun 03, 2021 16.18 16.22 15.90 16.22 14,803 +0.04(+0.23%)
Jun 02, 2021 16.10 16.20 15.88 16.18 10,765 +0.07(+0.41%)
Jun 01, 2021 16.05 16.22 15.92 16.12 17,134 +0.08(+0.53%)
May 28, 2021 15.96 16.14 15.81 16.03 20,239 -0.05(-0.29%)
May 27, 2021 16.04 16.15 15.79 16.08 23,830 +0.23(+1.42%)
May 26, 2021 15.64 15.95 15.58 15.86 16,051 +0.27(+1.75%)
May 25, 2021 16.01 16.01 15.55 15.58 15,762 -0.43(-2.70%)
May 24, 2021 16.26 16.26 15.96 16.02 16,383 -0.17(-1.04%)
May 21, 2021 16.20 16.40 16.02 16.18 15,154 +0.13(+0.82%)
May 20, 2021 15.41 16.09 15.40 16.05 21,997 +0.67(+4.33%)
May 19, 2021 15.69 15.69 15.35 15.39 17,886 -0.39(-2.50%)
May 18, 2021 15.62 15.87 15.62 15.78 9,299 -0.01(-0.06%)
May 17, 2021 15.85 16.00 15.65 15.79 20,740 -0.19(-1.18%)
May 14, 2021 15.72 16.15 15.72 15.98 122,364 +0.31(+1.98%)
May 13, 2021 14.90 15.72 14.89 15.67 20,458 +0.85(+5.73%)
May 12, 2021 15.40 15.51 14.82 14.82 24,073 -0.47(-3.07%)
May 11, 2021 14.85 15.39 14.85 15.29 12,514 +0.30(+2.00%)
May 10, 2021 15.63 15.90 14.97 14.99 38,061 -0.55(-3.56%)
May 07, 2021 15.47 15.77 15.39 15.54 20,743 +0.07(+0.48%)
May 06, 2021 15.47 15.64 15.43 15.47 17,853 -0.08(-0.54%)
May 05, 2021 15.55 15.55 15.45 15.55 12,952 +0.15(+0.97%)
May 04, 2021 16.00 16.00 15.31 15.40 31,168 -0.68(-4.25%)
May 03, 2021 16.11 16.34 15.92 16.08 15,451 +0.10(+0.65%)
Apr 30, 2021 15.71 16.07 15.71 15.98 27,311 +0.14(+0.89%)
Apr 29, 2021 15.98 16.09 15.54 15.84 17,290 +0.01(+0.06%)
Apr 28, 2021 16.23 16.23 15.74 15.83 15,269 -0.33(-2.03%)
Apr 27, 2021 16.45 16.45 15.93 16.16 15,600 -0.21(-1.26%)
Apr 26, 2021 16.40 16.65 16.25 16.37 21,033 +0.00(+0.00%)
Apr 23, 2021 15.90 16.39 15.87 16.37 16,749 +0.47(+2.95%)
Apr 22, 2021 15.57 16.20 15.57 15.90 23,269 +0.37(+2.42%)
Apr 21, 2021 15.85 16.11 15.50 15.52 36,383 -0.53(-3.33%)
Apr 20, 2021 16.10 16.29 16.05 16.06 18,811 -0.15(-0.93%)
Apr 19, 2021 16.49 16.49 15.96 16.21 22,892 -0.32(-1.93%)
Apr 16, 2021 16.87 16.87 16.31 16.53 20,589 -0.35(-2.06%)
Apr 15, 2021 16.58 17.01 16.55 16.87 26,817 +0.45(+2.77%)
Apr 14, 2021 16.17 16.47 16.10 16.42 18,962 +0.15(+0.92%)
Apr 13, 2021 15.85 16.31 15.52 16.27 18,988 +0.34(+2.12%)
Apr 12, 2021 15.92 16.10 15.73 15.93 13,016 -0.02(-0.12%)
Apr 09, 2021 15.70 15.95 15.41 15.95 17,306 +0.25(+1.61%)
Apr 08, 2021 15.57 15.77 15.32 15.70 15,397 +0.07(+0.48%)
Apr 07, 2021 15.74 15.90 15.33 15.62 25,408 -0.08(-0.54%)
Apr 06, 2021 15.85 16.12 15.67 15.71 19,634 -0.14(-0.89%)
Apr 05, 2021 15.66 15.90 15.59 15.85 35,364 +0.38(+2.48%)
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.