Global Water Reso (NQ: GWRS )

14.26 +0.55 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.92 14.38 13.80 14.26 38,811 +0.55(+4.01%)
Jan 26, 2023 13.47 13.77 13.28 13.71 10,451 +0.38(+2.85%)
Jan 25, 2023 13.94 14.04 13.08 13.33 26,261 -0.62(-4.44%)
Jan 24, 2023 14.09 14.10 13.95 13.95 12,896 -0.28(-1.97%)
Jan 23, 2023 14.24 14.24 14.10 14.23 13,424 -0.02(-0.14%)
Jan 20, 2023 14.25 14.25 13.95 14.25 15,837 +0.13(+0.92%)
Jan 19, 2023 14.16 14.19 14.01 14.12 10,549 -0.01(-0.07%)
Jan 18, 2023 14.43 14.43 14.06 14.13 13,085 -0.27(-1.87%)
Jan 17, 2023 14.41 14.50 14.20 14.40 17,073 +0.03(+0.24%)
Jan 13, 2023 13.99 14.37 13.98 14.37 10,111 +0.31(+2.24%)
Jan 12, 2023 13.95 14.34 13.72 14.05 50,563 +0.12(+0.86%)
Jan 11, 2023 13.95 13.99 13.85 13.93 17,639 -0.01(-0.07%)
Jan 10, 2023 14.08 14.08 13.78 13.94 29,756 -0.14(-0.99%)
Jan 09, 2023 14.45 14.45 14.07 14.08 29,470 -0.34(-2.35%)
Jan 06, 2023 13.95 14.46 13.94 14.42 14,902 +0.49(+3.51%)
Jan 05, 2023 13.94 13.97 13.58 13.93 20,171 +0.05(+0.36%)
Jan 04, 2023 13.79 13.95 13.63 13.88 26,823 +0.23(+1.68%)
Jan 03, 2023 13.44 13.68 13.25 13.65 37,684 +0.42(+3.16%)
Dec 30, 2022 12.99 13.29 12.95 13.23 17,980 +0.13(+0.99%)
Dec 29, 2022 13.37 13.58 13.09 13.10 41,030 -0.13(-0.98%)
Dec 28, 2022 13.51 13.54 13.13 13.23 14,756 -0.22(-1.63%)
Dec 27, 2022 13.45 13.58 13.35 13.45 13,071 +0.06(+0.45%)
Dec 23, 2022 13.25 13.54 13.25 13.39 12,232 +0.05(+0.37%)
Dec 22, 2022 13.18 13.44 13.00 13.34 22,111 +0.21(+1.59%)
Dec 21, 2022 13.24 13.35 13.05 13.13 8,331 +0.00(+0.00%)
Dec 20, 2022 13.02 13.22 12.90 13.13 12,742 +0.15(+1.15%)
Dec 19, 2022 13.63 13.72 12.74 12.98 45,291 -0.78(-5.65%)
Dec 16, 2022 12.87 13.85 12.79 13.76 292,606 +0.85(+6.56%)
Dec 15, 2022 13.00 13.14 12.86 12.91 29,691 -0.10(-0.77%)
Dec 14, 2022 13.38 13.45 12.93 13.01 31,935 -0.33(-2.50%)
Dec 13, 2022 13.72 13.78 13.28 13.35 77,211 -0.03(-0.22%)
Dec 12, 2022 13.45 13.70 13.16 13.38 21,857 -0.41(-2.96%)
Dec 09, 2022 13.92 14.06 13.67 13.79 20,358 -0.23(-1.63%)
Dec 08, 2022 14.06 14.13 13.85 14.01 14,992 +0.02(+0.14%)
Dec 07, 2022 13.70 14.11 13.70 13.99 18,146 +0.32(+2.33%)
Dec 06, 2022 13.45 13.74 13.32 13.68 42,650 +0.24(+1.78%)
Dec 05, 2022 12.56 13.60 12.56 13.44 43,019 +0.85(+6.71%)
Dec 02, 2022 12.39 12.63 12.30 12.59 36,170 +0.16(+1.28%)
Dec 01, 2022 12.71 12.71 12.27 12.43 14,070 -0.28(-2.19%)
Nov 30, 2022 12.18 12.76 11.98 12.71 26,832 +0.52(+4.24%)
Nov 29, 2022 12.49 12.51 12.19 12.19 19,594 -0.29(-2.31%)
Nov 28, 2022 12.53 12.60 12.34 12.48 14,567 -0.09(-0.71%)
Nov 25, 2022 12.77 12.91 12.53 12.57 6,081 -0.19(-1.48%)
Nov 23, 2022 12.75 12.88 12.64 12.76 10,744 -0.07(-0.54%)
Nov 22, 2022 12.94 13.13 12.67 12.83 31,609 -0.11(-0.85%)
Nov 21, 2022 12.82 13.07 12.64 12.94 15,168 +0.04(+0.31%)
Nov 18, 2022 12.93 13.04 12.58 12.90 31,101 +0.21(+1.65%)
Nov 17, 2022 12.57 12.83 12.57 12.69 10,402 -0.01(-0.08%)
Nov 16, 2022 12.52 12.83 12.52 12.70 16,325 +0.05(+0.39%)
Nov 15, 2022 12.81 12.83 12.43 12.65 29,162 -0.04(-0.28%)
Nov 14, 2022 12.83 12.89 12.42 12.69 16,652 -0.09(-0.70%)
Nov 11, 2022 12.73 13.02 12.70 12.78 14,777 -0.09(-0.69%)
Nov 10, 2022 12.90 13.14 12.50 12.87 29,581 +0.65(+5.28%)
Nov 09, 2022 12.59 12.59 12.02 12.22 11,202 -0.48(-3.75%)
Nov 08, 2022 12.65 12.81 12.56 12.70 12,318 -0.05(-0.39%)
Nov 07, 2022 12.65 12.77 12.57 12.75 16,649 +0.17(+1.34%)
Nov 04, 2022 12.30 12.71 12.30 12.58 14,526 +0.35(+2.84%)
Nov 03, 2022 12.03 12.39 11.86 12.23 23,977 +0.07(+0.57%)
Nov 02, 2022 12.45 12.78 12.02 12.16 27,799 -0.21(-1.69%)
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.