Global Water Reso (NQ: GWRS )

12.84 -0.04 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.92 13.14 12.84 12.84 22,338 -0.04(-0.31%)
Mar 27, 2024 12.92 13.10 12.71 12.88 47,781 +0.06(+0.47%)
Mar 26, 2024 12.76 12.95 12.73 12.82 18,385 +0.12(+0.94%)
Mar 25, 2024 12.26 12.90 12.26 12.70 34,644 +0.49(+4.01%)
Mar 22, 2024 12.34 12.38 12.20 12.21 20,223 -0.13(-1.05%)
Mar 21, 2024 12.52 12.56 12.31 12.34 19,675 -0.14(-1.12%)
Mar 20, 2024 12.40 12.65 12.36 12.48 17,097 -0.02(-0.16%)
Mar 19, 2024 12.52 12.75 12.20 12.50 28,211 -0.05(-0.40%)
Mar 18, 2024 12.97 12.97 12.52 12.55 23,168 -0.13(-1.03%)
Mar 15, 2024 12.20 12.72 12.20 12.68 64,785 +0.38(+3.09%)
Mar 14, 2024 12.61 12.61 12.16 12.30 43,874 -0.22(-1.76%)
Mar 13, 2024 12.50 12.67 12.36 12.52 36,078 +0.20(+1.58%)
Mar 12, 2024 12.21 12.97 12.21 12.32 35,356 +0.07(+0.57%)
Mar 11, 2024 12.97 13.15 12.18 12.26 46,061 -0.82(-6.26%)
Mar 08, 2024 12.70 13.23 12.57 13.07 51,145 +0.75(+6.07%)
Mar 07, 2024 13.02 13.27 12.23 12.32 24,238 -0.66(-5.07%)
Mar 06, 2024 13.16 13.39 12.98 12.98 50,866 -0.16(-1.22%)
Mar 05, 2024 13.06 13.14 12.98 13.14 12,752 +0.12(+0.92%)
Mar 04, 2024 12.97 13.12 12.85 13.02 28,635 +0.08(+0.62%)
Mar 01, 2024 12.91 12.96 12.83 12.94 19,303 +0.03(+0.23%)
Feb 29, 2024 12.95 12.97 12.76 12.91 33,291 +0.18(+1.41%)
Feb 28, 2024 12.79 12.95 12.71 12.73 12,053 -0.09(-0.70%)
Feb 27, 2024 12.64 12.96 12.46 12.82 48,228 +0.25(+1.98%)
Feb 26, 2024 12.55 12.91 12.32 12.57 15,946 +0.01(+0.08%)
Feb 23, 2024 12.49 12.72 12.39 12.56 12,586 +0.05(+0.40%)
Feb 22, 2024 12.53 12.72 12.19 12.51 16,425 -0.09(-0.71%)
Feb 21, 2024 12.49 12.60 12.47 12.60 13,483 +0.19(+1.53%)
Feb 20, 2024 12.50 12.61 12.40 12.41 24,438 -0.06(-0.48%)
Feb 16, 2024 12.64 12.82 12.36 12.47 23,531 -0.19(-1.54%)
Feb 15, 2024 12.71 12.75 12.47 12.67 27,748 +0.12(+0.99%)
Feb 14, 2024 12.42 12.67 12.26 12.54 18,974 +0.34(+2.82%)
Feb 13, 2024 12.59 12.59 11.95 12.20 54,166 -0.54(-4.22%)
Feb 12, 2024 12.73 12.85 12.73 12.74 29,548 -0.03(-0.23%)
Feb 09, 2024 12.96 12.96 12.46 12.77 24,761 -0.12(-0.93%)
Feb 08, 2024 12.45 13.01 12.07 12.89 46,154 +0.58(+4.69%)
Feb 07, 2024 12.07 12.46 11.99 12.31 29,421 +0.27(+2.23%)
Feb 06, 2024 11.93 12.18 11.93 12.04 13,227 +0.11(+0.92%)
Feb 05, 2024 11.94 12.15 11.92 11.93 21,323 -0.07(-0.58%)
Feb 02, 2024 12.01 12.19 11.99 12.00 13,146 -0.15(-1.23%)
Feb 01, 2024 11.99 12.19 11.99 12.15 18,721 +0.21(+1.75%)
Jan 31, 2024 12.09 12.32 11.94 11.94 18,348 -0.12(-0.99%)
Jan 30, 2024 12.31 12.31 12.06 12.06 12,989 -0.38(-3.04%)
Jan 29, 2024 12.12 12.44 11.92 12.44 18,541 +0.34(+2.80%)
Jan 26, 2024 12.36 12.59 11.96 12.10 17,076 -0.19(-1.54%)
Jan 25, 2024 12.26 12.34 12.00 12.29 12,164 +0.17(+1.40%)
Jan 24, 2024 12.59 12.59 11.92 12.12 14,742 -0.25(-2.01%)
Jan 23, 2024 12.50 12.61 12.26 12.37 12,942 -0.08(-0.64%)
Jan 22, 2024 12.52 12.54 12.23 12.45 30,284 +0.36(+2.97%)
Jan 19, 2024 11.92 12.13 11.79 12.09 24,822 +0.12(+1.00%)
Jan 18, 2024 11.97 11.99 11.85 11.97 34,724 -0.04(-0.33%)
Jan 17, 2024 12.06 12.15 11.95 12.01 13,776 -0.24(-1.95%)
Jan 16, 2024 12.70 12.77 12.15 12.25 21,275 -0.21(-1.72%)
Jan 12, 2024 12.32 12.55 12.11 12.46 19,431 +0.31(+2.53%)
Jan 11, 2024 12.27 12.27 12.05 12.16 20,257 -0.14(-1.13%)
Jan 10, 2024 12.46 12.49 12.13 12.29 19,210 -0.04(-0.32%)
Jan 09, 2024 12.38 12.51 12.17 12.33 22,633 -0.18(-1.43%)
Jan 08, 2024 12.49 12.61 12.32 12.51 19,790 -0.08(-0.63%)
Jan 05, 2024 12.79 12.79 12.48 12.59 44,756 -0.21(-1.63%)
Jan 04, 2024 13.08 13.10 12.67 12.80 30,857 -0.25(-1.90%)
Jan 03, 2024 12.91 13.17 12.78 13.05 42,927 +0.19(+1.47%)
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.