Skip to main content

Global Water Reso (NQ: GWRS )

12.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 12.41 12.47 12.29 12.29 14,376 -0.11(-0.89%)
Jun 12, 2024 12.52 12.77 12.40 12.40 19,991 +0.01(+0.08%)
Jun 11, 2024 12.23 12.40 12.18 12.39 16,336 +0.15(+1.22%)
Jun 10, 2024 12.18 12.36 12.17 12.24 25,753 +0.05(+0.41%)
Jun 07, 2024 12.44 12.52 12.20 12.20 13,642 -0.33(-2.63%)
Jun 06, 2024 12.37 12.70 12.36 12.52 13,887 +0.05(+0.40%)
Jun 05, 2024 12.45 12.57 12.29 12.47 18,245 +0.20(+1.63%)
Jun 04, 2024 12.47 12.47 12.22 12.28 11,468 -0.16(-1.28%)
Jun 03, 2024 12.94 13.05 12.43 12.43 24,966 -0.46(-3.56%)
May 31, 2024 12.70 12.94 12.69 12.89 17,132 +0.28(+2.21%)
May 30, 2024 12.55 12.71 12.43 12.61 19,824 +0.14(+1.12%)
May 29, 2024 12.52 12.66 12.43 12.47 20,229 -0.13(-1.03%)
May 28, 2024 12.52 12.65 12.37 12.60 20,835 +0.16(+1.28%)
May 24, 2024 12.36 12.44 12.28 12.44 14,168 +0.15(+1.22%)
May 23, 2024 12.79 12.82 12.29 12.29 19,264 -0.51(-3.98%)
May 22, 2024 12.96 13.06 12.80 12.80 17,447 -0.21(-1.61%)
May 21, 2024 13.07 13.28 12.97 13.01 19,164 +0.04(+0.31%)
May 20, 2024 13.19 13.23 12.97 12.97 15,032 -0.19(-1.44%)
May 17, 2024 13.26 13.26 13.08 13.16 13,725 -0.04(-0.30%)
May 16, 2024 13.14 13.32 13.02 13.20 20,667 +0.14(+1.11%)
May 15, 2024 12.95 13.28 12.86 13.06 32,361 +0.12(+0.92%)
May 14, 2024 13.05 13.30 12.85 12.94 20,150 -0.04(-0.31%)
May 13, 2024 12.31 13.27 12.31 12.98 61,244 +0.50(+3.99%)
May 10, 2024 12.92 12.92 12.45 12.48 20,171 -0.37(-2.87%)
May 09, 2024 12.85 12.92 12.51 12.85 19,043 +0.07(+0.55%)
May 08, 2024 12.65 12.84 12.65 12.78 11,224 +0.13(+1.02%)
May 07, 2024 12.66 12.90 12.55 12.65 26,191 +0.08(+0.63%)
May 06, 2024 12.81 12.81 12.49 12.57 14,248 -0.14(-1.10%)
May 03, 2024 12.75 12.75 12.60 12.71 17,425 -0.01(-0.08%)
May 02, 2024 12.51 12.88 12.47 12.72 15,384 +0.30(+2.41%)
May 01, 2024 12.21 12.70 12.15 12.42 19,269 +0.23(+1.88%)
Apr 30, 2024 12.65 12.65 12.19 12.19 23,217 -0.46(-3.62%)
Apr 29, 2024 12.42 12.65 12.42 12.65 27,060 +0.51(+4.18%)
Apr 26, 2024 12.21 12.45 11.99 12.14 12,556 -0.06(-0.49%)
Apr 25, 2024 12.05 12.34 12.01 12.20 27,150 +0.12(+0.99%)
Apr 24, 2024 12.09 12.17 11.96 12.08 16,673 -0.10(-0.82%)
Apr 23, 2024 12.14 12.23 11.99 12.18 10,464 +0.03(+0.25%)
Apr 22, 2024 12.45 12.45 12.10 12.15 11,957 -0.24(-1.93%)
Apr 19, 2024 12.08 12.44 12.06 12.39 16,977 +0.31(+2.56%)
Apr 18, 2024 12.03 12.25 12.03 12.08 18,656 +0.01(+0.08%)
Apr 17, 2024 12.02 12.15 11.94 12.07 13,979 +0.00(+0.00%)
Apr 16, 2024 12.05 12.15 11.92 12.07 15,649 +0.11(+0.92%)
Apr 15, 2024 12.25 12.42 11.94 11.96 54,808 -0.16(-1.35%)
Apr 12, 2024 12.18 12.45 12.13 12.13 21,067 -0.08(-0.65%)
Apr 11, 2024 12.33 12.50 12.13 12.21 18,151 -0.08(-0.65%)
Apr 10, 2024 12.43 12.55 12.13 12.29 28,205 -0.19(-1.51%)
Apr 09, 2024 12.65 12.67 12.47 12.47 10,442 -0.16(-1.26%)
Apr 08, 2024 12.53 12.85 12.47 12.63 16,312 +0.16(+1.27%)
Apr 05, 2024 12.64 12.79 12.46 12.47 19,165 -0.28(-2.18%)
Apr 04, 2024 12.73 12.91 12.64 12.75 20,013 +0.18(+1.42%)
Apr 03, 2024 12.45 12.78 12.45 12.57 29,394 +0.13(+1.04%)
Apr 02, 2024 12.75 12.80 12.43 12.45 17,966 -0.39(-3.02%)
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.