Global Water Reso (NQ: GWRS )

12.74 -0.51 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.68 18.01 17.73 17,387 +0.02(+0.11%)
Oct 28, 2021 17.48 17.79 17.34 17.71 10,144 +0.30(+1.72%)
Oct 27, 2021 17.45 17.60 17.35 17.41 9,590 -0.01(-0.05%)
Oct 26, 2021 17.80 17.42 17.42 18,882 -0.38(-2.16%)
Oct 25, 2021 17.80 17.90 17.59 17.80 27,270 -0.02(-0.10%)
Oct 22, 2021 17.80 17.95 17.57 17.82 11,835 -0.03(-0.16%)
Oct 21, 2021 17.52 18.04 17.52 17.85 15,969 +0.27(+1.55%)
Oct 20, 2021 17.37 17.66 17.33 17.58 17,075 +0.10(+0.59%)
Oct 19, 2021 17.58 17.60 17.18 17.47 9,026 -0.04(-0.21%)
Oct 18, 2021 16.46 17.56 16.44 17.51 40,343 +1.13(+6.92%)
Oct 15, 2021 17.19 17.19 16.37 16.38 50,033 -0.59(-3.48%)
Oct 14, 2021 17.61 17.83 16.82 16.97 33,222 -0.39(-2.25%)
Oct 13, 2021 17.77 17.80 17.31 17.36 25,929 -0.22(-1.28%)
Oct 12, 2021 17.44 17.58 17.24 17.58 20,175 +0.22(+1.29%)
Oct 11, 2021 18.01 18.01 17.25 17.36 27,084 -0.72(-3.99%)
Oct 08, 2021 18.63 18.63 17.92 18.08 21,091 -0.57(-3.06%)
Oct 07, 2021 18.14 18.70 18.09 18.65 40,572 +0.71(+3.96%)
Oct 06, 2021 17.70 18.13 17.69 17.94 24,430 +0.23(+1.32%)
Oct 05, 2021 17.75 17.97 17.63 17.70 14,179 -0.01(-0.05%)
Oct 04, 2021 18.03 18.34 17.65 17.71 36,112 -0.32(-1.76%)
Oct 01, 2021 17.58 18.26 17.51 18.03 25,874 +0.51(+2.94%)
Sep 30, 2021 17.60 17.69 17.48 17.52 14,860 +0.01(+0.05%)
Sep 29, 2021 17.43 17.60 17.07 17.51 15,685 +0.08(+0.48%)
Sep 28, 2021 17.64 17.73 17.29 17.42 23,819 -0.35(-1.95%)
Sep 27, 2021 17.61 17.81 17.29 17.77 28,406 +0.13(+0.74%)
Sep 24, 2021 17.04 18.13 17.04 17.64 45,006 +0.59(+3.46%)
Sep 23, 2021 16.81 17.24 16.81 17.05 30,000 +0.24(+1.45%)
Sep 22, 2021 17.05 17.06 16.64 16.81 22,853 -0.16(-0.94%)
Sep 21, 2021 16.82 17.25 16.78 16.96 23,710 +0.15(+0.89%)
Sep 20, 2021 17.40 17.46 16.74 16.82 42,165 -0.75(-4.26%)
Sep 17, 2021 18.56 18.76 17.45 17.56 138,528 -0.95(-5.11%)
Sep 16, 2021 18.42 18.56 18.16 18.51 17,090 +0.15(+0.82%)
Sep 15, 2021 17.91 18.36 17.79 18.36 20,518 +0.41(+2.26%)
Sep 14, 2021 18.16 18.50 17.78 17.95 40,842 -0.08(-0.47%)
Sep 13, 2021 18.74 18.74 17.97 18.04 20,031 -0.56(-3.01%)
Sep 10, 2021 18.75 18.77 18.55 18.60 14,127 -0.04(-0.20%)
Sep 09, 2021 18.95 18.95 18.64 18.64 22,365 -0.25(-1.34%)
Sep 08, 2021 18.77 18.94 18.55 18.89 31,630 +0.07(+0.40%)
Sep 07, 2021 19.17 19.40 18.73 18.81 26,634 -0.29(-1.52%)
Sep 03, 2021 19.13 19.13 18.88 19.10 21,390 +0.01(+0.05%)
Sep 02, 2021 18.52 19.11 18.39 19.09 40,129 +0.47(+2.51%)
Sep 01, 2021 18.79 18.79 18.22 18.63 29,163 -0.07(-0.35%)
Aug 31, 2021 18.60 18.78 18.54 18.69 25,608 +0.14(+0.76%)
Aug 30, 2021 18.69 18.75 18.42 18.55 27,013 -0.13(-0.70%)
Aug 27, 2021 18.39 18.82 18.39 18.68 34,802 +0.42(+2.30%)
Aug 26, 2021 18.69 18.69 18.10 18.26 26,272 -0.42(-2.25%)
Aug 25, 2021 18.41 18.94 18.35 18.68 40,180 +0.20(+1.06%)
Aug 24, 2021 18.76 18.78 18.41 18.49 26,995 -0.20(-1.05%)
Aug 23, 2021 18.14 18.77 17.85 18.68 72,783 +0.67(+3.74%)
Aug 20, 2021 17.97 18.29 17.74 18.01 35,370 +0.13(+0.73%)
Aug 19, 2021 17.60 18.20 17.59 17.88 32,606 +0.19(+1.06%)
Aug 18, 2021 17.84 17.97 17.37 17.69 31,840 -0.17(-0.94%)
Aug 17, 2021 18.28 18.63 17.82 17.86 28,475 -0.29(-1.60%)
Aug 16, 2021 19.55 19.86 18.15 18.15 58,803 -0.92(-4.83%)
Aug 13, 2021 16.99 19.43 16.99 19.07 300,161 +2.08(+12.25%)
Aug 12, 2021 16.61 16.99 16.53 16.99 17,072 +0.42(+2.54%)
Aug 11, 2021 16.55 16.58 16.34 16.57 22,374 +0.11(+0.68%)
Aug 10, 2021 16.57 16.73 16.28 16.46 65,180 -0.10(-0.62%)
Aug 09, 2021 16.57 16.77 16.34 16.56 11,550 -0.01(-0.06%)
Aug 06, 2021 16.79 16.79 16.49 16.57 16,189 +0.07(+0.45%)
Aug 05, 2021 16.33 16.65 16.18 16.49 13,122 +0.13(+0.80%)
Aug 04, 2021 16.40 16.48 16.10 16.36 16,882 -0.08(-0.51%)
Aug 03, 2021 16.60 16.60 16.45 16.45 9,220 -0.12(-0.73%)
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.