Skip to main content

Global Water Reso (NQ: GWRS )

12.60 +0.10 (+0.80%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 12.55 12.69 12.46 12.50 20,188 -0.13(-1.03%)
May 28, 2024 12.55 12.68 12.40 12.63 20,793 +0.16(+1.28%)
May 24, 2024 12.39 12.47 12.31 12.47 14,140 +0.15(+1.22%)
May 23, 2024 12.82 12.85 12.31 12.32 19,225 -0.51(-3.98%)
May 22, 2024 12.99 13.09 12.83 12.83 17,412 -0.21(-1.61%)
May 21, 2024 13.10 13.31 13.00 13.04 19,125 +0.04(+0.31%)
May 20, 2024 13.22 13.26 13.00 13.00 15,002 -0.19(-1.44%)
May 17, 2024 13.29 13.29 13.11 13.19 13,698 -0.04(-0.30%)
May 16, 2024 13.17 13.35 13.05 13.23 20,625 +0.15(+1.11%)
May 15, 2024 12.98 13.30 12.89 13.08 32,295 +0.12(+0.92%)
May 14, 2024 13.07 13.32 12.88 12.97 20,109 -0.04(-0.31%)
May 13, 2024 12.34 13.29 12.34 13.01 61,119 +0.50(+3.99%)
May 10, 2024 12.95 12.95 12.48 12.51 20,130 -0.37(-2.87%)
May 09, 2024 12.88 12.95 12.53 12.88 19,004 +0.07(+0.55%)
May 08, 2024 12.68 12.86 12.68 12.81 11,201 +0.13(+1.02%)
May 07, 2024 12.69 12.93 12.58 12.68 26,138 +0.08(+0.63%)
May 06, 2024 12.84 12.84 12.52 12.60 14,219 -0.14(-1.10%)
May 03, 2024 12.78 12.78 12.63 12.74 17,390 -0.01(-0.08%)
May 02, 2024 12.54 12.91 12.49 12.75 15,353 +0.30(+2.41%)
May 01, 2024 12.24 12.73 12.17 12.45 19,229 +0.23(+1.88%)
Apr 30, 2024 12.68 12.68 12.22 12.22 23,170 -0.46(-3.62%)
Apr 29, 2024 12.45 12.68 12.45 12.68 27,005 +0.51(+4.18%)
Apr 26, 2024 12.24 12.48 12.02 12.17 12,530 -0.06(-0.49%)
Apr 25, 2024 12.08 12.37 12.04 12.23 27,094 +0.12(+0.99%)
Apr 24, 2024 12.12 12.20 11.99 12.11 16,639 -0.10(-0.82%)
Apr 23, 2024 12.17 12.26 12.02 12.21 10,442 +0.03(+0.25%)
Apr 22, 2024 12.48 12.48 12.13 12.18 11,932 -0.24(-1.93%)
Apr 19, 2024 12.11 12.47 12.09 12.42 16,943 +0.31(+2.56%)
Apr 18, 2024 12.06 12.28 12.06 12.11 18,618 +0.01(+0.08%)
Apr 17, 2024 12.05 12.18 11.97 12.10 13,950 +0.00(+0.00%)
Apr 16, 2024 12.08 12.17 11.95 12.10 15,617 +0.11(+0.92%)
Apr 15, 2024 12.28 12.45 11.97 11.99 54,696 -0.16(-1.35%)
Apr 12, 2024 12.20 12.48 12.15 12.15 21,024 -0.08(-0.65%)
Apr 11, 2024 12.35 12.52 12.15 12.23 18,114 -0.08(-0.65%)
Apr 10, 2024 12.45 12.57 12.15 12.31 28,147 -0.19(-1.51%)
Apr 09, 2024 12.68 12.69 12.50 12.50 10,421 -0.16(-1.26%)
Apr 08, 2024 12.56 12.88 12.50 12.66 16,279 +0.16(+1.28%)
Apr 05, 2024 12.67 12.82 12.48 12.50 19,126 -0.28(-2.18%)
Apr 04, 2024 12.76 12.94 12.67 12.78 19,973 +0.18(+1.42%)
Apr 03, 2024 12.48 12.80 12.48 12.60 29,334 +0.13(+1.04%)
Apr 02, 2024 12.78 12.83 12.45 12.47 17,930 -0.39(-3.02%)
Apr 01, 2024 12.92 13.00 12.81 12.86 42,009 +0.07(+0.54%)
Mar 28, 2024 12.87 13.09 12.79 12.79 22,426 -0.04(-0.31%)
Mar 27, 2024 12.87 13.05 12.66 12.83 47,971 +0.06(+0.47%)
Mar 26, 2024 12.71 12.90 12.68 12.77 18,458 +0.12(+0.95%)
Mar 25, 2024 12.21 12.85 12.21 12.65 34,781 +0.49(+4.01%)
Mar 22, 2024 12.29 12.33 12.15 12.16 20,303 -0.13(-1.05%)
Mar 21, 2024 12.47 12.51 12.27 12.29 19,753 -0.14(-1.12%)
Mar 20, 2024 12.35 12.60 12.31 12.43 17,165 -0.02(-0.16%)
Mar 19, 2024 12.47 12.70 12.15 12.45 28,323 -0.05(-0.40%)
Mar 18, 2024 12.92 12.92 12.47 12.50 23,260 -0.13(-1.03%)
Mar 15, 2024 12.15 12.67 12.15 12.63 65,042 +0.38(+3.09%)
Mar 14, 2024 12.56 12.56 12.11 12.25 44,048 -0.22(-1.76%)
Mar 13, 2024 12.45 12.62 12.31 12.47 36,221 +0.19(+1.58%)
Mar 12, 2024 12.16 12.92 12.16 12.28 35,497 +0.07(+0.57%)
Mar 11, 2024 12.92 13.10 12.13 12.21 46,244 -0.82(-6.26%)
Mar 08, 2024 12.65 13.18 12.52 13.02 51,349 +0.75(+6.07%)
Mar 07, 2024 12.97 13.22 12.18 12.28 24,334 -0.66(-5.07%)
Mar 06, 2024 13.11 13.34 12.93 12.93 51,068 -0.16(-1.21%)
Mar 05, 2024 13.01 13.09 12.93 13.09 12,803 +0.12(+0.92%)
Mar 04, 2024 12.92 13.07 12.79 12.97 28,749 +0.08(+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.