Global Water Reso (NQ: GWRS )

16.50 USD -0.09 (-0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 16.59 16.59 16.49 16.59 12,141 +0.16(+0.97%)
May 04, 2021 17.07 17.07 16.33 16.43 29,216 -0.73(-4.25%)
May 03, 2021 17.19 17.43 16.99 17.16 14,483 +0.11(+0.65%)
Apr 30, 2021 16.76 17.14 16.76 17.05 25,600 +0.15(+0.89%)
Apr 29, 2021 17.05 17.17 16.58 16.90 16,207 +0.01(+0.06%)
Apr 28, 2021 17.31 17.31 16.79 16.89 14,313 -0.35(-2.03%)
Apr 27, 2021 17.55 17.55 17.00 17.24 14,623 -0.22(-1.26%)
Apr 26, 2021 17.50 17.76 17.34 17.46 19,716 +0.00(+0.00%)
Apr 23, 2021 16.96 17.49 16.93 17.46 15,700 +0.50(+2.95%)
Apr 22, 2021 16.61 17.28 16.61 16.96 21,812 +0.40(+2.42%)
Apr 21, 2021 16.91 17.19 16.54 16.56 34,104 -0.57(-3.33%)
Apr 20, 2021 17.18 17.38 17.12 17.13 17,633 -0.16(-0.93%)
Apr 19, 2021 17.59 17.59 17.03 17.29 21,458 -0.34(-1.93%)
Apr 16, 2021 18.00 18.00 17.40 17.63 19,300 -0.37(-2.06%)
Apr 15, 2021 17.69 18.15 17.66 18.00 25,137 +0.46(+2.62%)
Apr 14, 2021 17.27 17.59 17.20 17.54 17,750 +0.16(+0.92%)
Apr 13, 2021 16.93 17.42 16.58 17.38 17,774 +0.36(+2.12%)
Apr 12, 2021 17.01 17.20 16.80 17.02 12,184 -0.02(-0.12%)
Apr 09, 2021 16.77 17.04 16.46 17.04 16,200 +0.27(+1.61%)
Apr 08, 2021 16.63 16.85 16.37 16.77 14,413 +0.08(+0.48%)
Apr 07, 2021 16.82 16.99 16.38 16.69 23,784 -0.09(-0.54%)
Apr 06, 2021 16.93 17.22 16.74 16.78 18,379 -0.15(-0.89%)
Apr 05, 2021 16.73 16.99 16.66 16.93 33,103 +0.41(+2.48%)
Apr 01, 2021 16.31 16.59 16.31 16.52 17,600 +0.21(+1.29%)
Mar 31, 2021 16.39 16.71 16.18 16.31 34,106 +0.16(+0.99%)
Mar 30, 2021 16.28 16.36 16.15 16.15 21,061 -0.13(-0.80%)
Mar 29, 2021 16.65 16.77 16.22 16.28 28,689 -0.37(-2.22%)
Mar 26, 2021 16.90 17.00 16.59 16.65 20,700 -0.25(-1.48%)
Mar 25, 2021 16.31 16.90 16.07 16.90 149,075 +0.50(+3.05%)
Mar 24, 2021 16.93 17.16 16.30 16.40 40,787 -0.31(-1.86%)
Mar 23, 2021 16.66 17.11 16.58 16.71 62,095 +0.13(+0.78%)
Mar 22, 2021 17.32 17.32 16.50 16.58 61,121 -0.72(-4.16%)
Mar 19, 2021 17.17 17.57 17.17 17.30 156,500 +0.07(+0.41%)
Mar 18, 2021 17.25 17.57 17.14 17.23 61,332 +0.05(+0.29%)
Mar 17, 2021 17.29 17.46 17.15 17.18 19,232 -0.19(-1.09%)
Mar 16, 2021 17.69 17.77 17.23 17.37 11,024 -0.32(-1.81%)
Mar 15, 2021 18.00 18.00 17.36 17.69 25,412 -0.30(-1.67%)
Mar 12, 2021 17.72 18.02 17.72 17.99 16,700 +0.23(+1.30%)
Mar 11, 2021 17.81 18.00 17.51 17.76 28,822 +0.19(+1.08%)
Mar 10, 2021 18.00 18.09 17.53 17.57 22,856 -0.29(-1.62%)
Mar 09, 2021 17.21 18.13 17.17 17.86 33,756 +0.80(+4.69%)
Mar 08, 2021 16.94 17.39 16.70 17.06 20,179 +0.21(+1.25%)
Mar 05, 2021 16.74 17.50 16.49 16.85 61,100 +0.41(+2.49%)
Mar 04, 2021 17.82 18.07 16.09 16.44 56,079 -1.41(-7.90%)
Mar 03, 2021 17.76 18.05 17.74 17.85 29,554 +0.10(+0.56%)
Mar 02, 2021 17.99 18.00 17.70 17.75 19,718 -0.11(-0.62%)
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.