Global Water Reso (NQ: GWRS )

13.06 +0.14 (+1.08%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.68 18.00 17.72 17,390 +0.02(+0.11%)
Oct 28, 2021 17.48 17.79 17.34 17.70 10,146 +0.30(+1.72%)
Oct 27, 2021 17.44 17.60 17.34 17.41 9,592 -0.01(-0.05%)
Oct 26, 2021 17.80 17.41 17.41 18,886 -0.38(-2.16%)
Oct 25, 2021 17.80 17.89 17.58 17.80 27,275 -0.02(-0.10%)
Oct 22, 2021 17.80 17.95 17.57 17.82 11,837 -0.03(-0.16%)
Oct 21, 2021 17.52 18.03 17.52 17.85 15,972 +0.27(+1.55%)
Oct 20, 2021 17.37 17.66 17.33 17.57 17,078 +0.10(+0.59%)
Oct 19, 2021 17.57 17.60 17.18 17.47 9,027 -0.04(-0.21%)
Oct 18, 2021 16.46 17.56 16.44 17.51 40,351 +1.13(+6.92%)
Oct 15, 2021 17.19 17.19 16.37 16.37 50,043 -0.59(-3.48%)
Oct 14, 2021 17.60 17.83 16.82 16.96 33,229 -0.39(-2.25%)
Oct 13, 2021 17.77 17.80 17.31 17.35 25,934 -0.22(-1.28%)
Oct 12, 2021 17.44 17.58 17.23 17.58 20,179 +0.22(+1.29%)
Oct 11, 2021 18.01 18.01 17.24 17.35 27,089 -0.72(-3.99%)
Oct 08, 2021 18.63 18.63 17.92 18.07 21,095 -0.57(-3.06%)
Oct 07, 2021 18.14 18.69 18.08 18.65 40,579 +0.71(+3.96%)
Oct 06, 2021 17.70 18.13 17.69 17.93 24,434 +0.23(+1.32%)
Oct 05, 2021 17.75 17.96 17.63 17.70 14,181 -0.01(-0.05%)
Oct 04, 2021 18.03 18.34 17.64 17.71 36,119 -0.32(-1.76%)
Oct 01, 2021 17.58 18.25 17.50 18.03 25,879 +0.51(+2.94%)
Sep 30, 2021 17.60 17.68 17.48 17.51 14,862 +0.01(+0.05%)
Sep 29, 2021 17.43 17.59 17.06 17.50 15,687 +0.08(+0.48%)
Sep 28, 2021 17.64 17.73 17.29 17.42 23,824 -0.35(-1.95%)
Sep 27, 2021 17.61 17.80 17.29 17.77 28,411 +0.13(+0.74%)
Sep 24, 2021 17.04 18.13 17.04 17.64 45,014 +0.59(+3.46%)
Sep 23, 2021 16.80 17.23 16.80 17.05 30,005 +0.24(+1.45%)
Sep 22, 2021 17.05 17.06 16.63 16.80 22,857 -0.16(-0.94%)
Sep 21, 2021 16.82 17.25 16.77 16.96 23,715 +0.15(+0.89%)
Sep 20, 2021 17.40 17.46 16.74 16.81 42,173 -0.75(-4.26%)
Sep 17, 2021 18.55 18.76 17.45 17.56 138,554 -0.94(-5.11%)
Sep 16, 2021 18.41 18.55 18.16 18.51 17,093 +0.15(+0.82%)
Sep 15, 2021 17.91 18.36 17.79 18.36 20,522 +0.41(+2.26%)
Sep 14, 2021 18.16 18.50 17.77 17.95 40,850 -0.08(-0.47%)
Sep 13, 2021 18.73 18.73 17.97 18.03 20,035 -0.56(-3.02%)
Sep 10, 2021 18.74 18.76 18.55 18.59 14,130 -0.04(-0.20%)
Sep 09, 2021 18.95 18.95 18.63 18.63 22,369 -0.25(-1.34%)
Sep 08, 2021 18.76 18.94 18.55 18.88 31,636 +0.07(+0.40%)
Sep 07, 2021 19.16 19.39 18.73 18.81 26,639 -0.29(-1.52%)
Sep 03, 2021 19.13 19.13 18.87 19.10 21,394 +0.01(+0.05%)
Sep 02, 2021 18.52 19.11 18.39 19.09 40,137 +0.47(+2.51%)
Sep 01, 2021 18.79 18.79 18.22 18.62 29,168 -0.07(-0.35%)
Aug 31, 2021 18.59 18.78 18.54 18.69 25,613 +0.14(+0.76%)
Aug 30, 2021 18.69 18.75 18.42 18.55 27,018 -0.13(-0.70%)
Aug 27, 2021 18.39 18.82 18.39 18.68 34,808 +0.42(+2.30%)
Aug 26, 2021 18.69 18.69 18.10 18.26 26,277 -0.42(-2.25%)
Aug 25, 2021 18.41 18.94 18.35 18.68 40,187 +0.20(+1.06%)
Aug 24, 2021 18.75 18.78 18.41 18.48 27,000 -0.20(-1.05%)
Aug 23, 2021 18.14 18.76 17.85 18.68 72,797 +0.67(+3.74%)
Aug 20, 2021 17.97 18.29 17.73 18.01 35,377 +0.13(+0.73%)
Aug 19, 2021 17.59 18.19 17.59 17.87 32,612 +0.19(+1.06%)
Aug 18, 2021 17.84 17.97 17.37 17.69 31,846 -0.17(-0.94%)
Aug 17, 2021 18.28 18.62 17.82 17.86 28,480 -0.29(-1.60%)
Aug 16, 2021 19.55 19.86 18.15 18.15 58,814 -0.92(-4.83%)
Aug 13, 2021 16.99 19.43 16.99 19.07 300,216 +2.08(+12.25%)
Aug 12, 2021 16.60 16.99 16.53 16.99 17,076 +0.42(+2.53%)
Aug 11, 2021 16.55 16.58 16.34 16.57 22,378 +0.11(+0.68%)
Aug 10, 2021 16.57 16.72 16.28 16.45 65,192 -0.10(-0.62%)
Aug 09, 2021 16.57 16.76 16.33 16.56 11,552 -0.01(-0.06%)
Aug 06, 2021 16.79 16.79 16.49 16.57 16,192 +0.07(+0.45%)
Aug 05, 2021 16.32 16.65 16.18 16.49 13,124 +0.13(+0.80%)
Aug 04, 2021 16.40 16.47 16.10 16.36 16,885 -0.08(-0.51%)
Aug 03, 2021 16.59 16.59 16.44 16.44 9,222 -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.