Global Water Reso (NQ: GWRS )

19.84 USD +0.06 (+0.30%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 19.68 19.83 19.41 19.78 15,992 +0.16(+0.82%)
Sep 15, 2021 19.14 19.62 19.01 19.62 19,200 +0.41(+2.13%)
Sep 14, 2021 19.43 19.80 19.02 19.21 38,170 -0.09(-0.47%)
Sep 13, 2021 20.05 20.05 19.23 19.30 18,721 -0.60(-3.02%)
Sep 10, 2021 20.06 20.08 19.85 19.90 13,203 -0.04(-0.20%)
Sep 09, 2021 20.28 20.28 19.94 19.94 20,902 -0.27(-1.34%)
Sep 08, 2021 20.08 20.27 19.85 20.21 29,561 +0.08(+0.40%)
Sep 07, 2021 20.51 20.75 20.04 20.13 24,892 -0.31(-1.52%)
Sep 03, 2021 20.47 20.47 20.20 20.44 19,991 +0.01(+0.05%)
Sep 02, 2021 19.82 20.45 19.68 20.43 37,504 +0.50(+2.51%)
Sep 01, 2021 20.11 20.11 19.50 19.93 27,255 -0.07(-0.35%)
Aug 31, 2021 19.90 20.10 19.84 20.00 23,933 +0.15(+0.76%)
Aug 30, 2021 20.00 20.07 19.71 19.85 25,246 -0.14(-0.70%)
Aug 27, 2021 19.68 20.14 19.68 19.99 32,525 +0.45(+2.30%)
Aug 26, 2021 20.00 20.00 19.37 19.54 24,553 -0.45(-2.25%)
Aug 25, 2021 19.70 20.27 19.64 19.99 37,551 +0.21(+1.06%)
Aug 24, 2021 20.07 20.10 19.70 19.78 25,229 -0.21(-1.05%)
Aug 23, 2021 19.41 20.08 19.10 19.99 68,021 +0.72(+3.74%)
Aug 20, 2021 19.23 19.57 18.98 19.27 33,056 +0.14(+0.73%)
Aug 19, 2021 18.83 19.47 18.82 19.13 30,473 +0.20(+1.06%)
Aug 18, 2021 19.09 19.23 18.59 18.93 29,757 -0.18(-0.94%)
Aug 17, 2021 19.56 19.93 19.07 19.11 26,612 -0.31(-1.60%)
Aug 16, 2021 20.92 21.25 19.42 19.42 54,956 -1.01(-4.94%)
Aug 13, 2021 18.20 20.82 18.20 20.43 280,190 +2.23(+12.25%)
Aug 12, 2021 17.79 18.20 17.71 18.20 15,937 +0.45(+2.54%)
Aug 11, 2021 17.73 17.76 17.51 17.75 20,886 +0.12(+0.68%)
Aug 10, 2021 17.75 17.92 17.44 17.63 60,844 -0.11(-0.62%)
Aug 09, 2021 17.75 17.96 17.50 17.74 10,782 -0.01(-0.06%)
Aug 06, 2021 17.99 17.99 17.67 17.75 15,112 +0.08(+0.45%)
Aug 05, 2021 17.49 17.83 17.33 17.67 12,249 +0.14(+0.80%)
Aug 04, 2021 17.57 17.65 17.25 17.53 15,759 -0.09(-0.51%)
Aug 03, 2021 17.78 17.78 17.62 17.62 8,607 -0.13(-0.73%)
Aug 02, 2021 17.69 17.80 17.62 17.75 7,184 +0.13(+0.74%)
Jul 30, 2021 17.76 18.49 17.62 17.62 12,863 -0.13(-0.73%)
Jul 29, 2021 17.80 17.89 17.35 17.75 16,520 -0.23(-1.28%)
Jul 28, 2021 17.85 17.99 17.61 17.98 13,925 +0.14(+0.78%)
Jul 27, 2021 17.93 18.17 17.59 17.84 15,008 -0.16(-0.89%)
Jul 26, 2021 17.84 18.31 17.69 18.00 21,706 +0.19(+1.07%)
Jul 23, 2021 17.89 18.18 17.56 17.81 29,790 -0.10(-0.56%)
Jul 22, 2021 17.83 17.95 17.47 17.91 9,792 +0.00(+0.00%)
Jul 21, 2021 17.80 17.97 17.62 17.91 48,941 +0.31(+1.76%)
Jul 20, 2021 17.40 17.80 17.40 17.60 30,009 +0.30(+1.73%)
Jul 19, 2021 16.91 17.39 16.80 17.30 16,272 +0.39(+2.31%)
Jul 16, 2021 17.01 17.16 16.87 16.91 14,970 +0.00(+0.00%)
Jul 15, 2021 17.00 17.10 16.78 16.91 16,859 -0.08(-0.47%)
Jul 14, 2021 17.29 17.45 16.93 16.99 15,020 -0.29(-1.68%)
Jul 13, 2021 17.41 17.50 17.27 17.28 17,051 -0.21(-1.20%)
Jul 12, 2021 17.42 17.58 17.28 17.49 14,276 +0.07(+0.40%)
Jul 09, 2021 17.38 17.45 17.25 17.42 9,246 +0.07(+0.40%)
Jul 08, 2021 17.24 17.37 16.90 17.35 16,159 +0.00(+0.00%)
Jul 07, 2021 17.32 17.45 17.14 17.35 12,911 +0.00(+0.00%)
Jul 06, 2021 17.73 17.73 17.04 17.35 18,575 -0.27(-1.53%)
Jul 02, 2021 17.50 17.71 17.36 17.62 13,603 +0.21(+1.21%)
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.