Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Water Reso (TSX: GWR )

17.84 UNCHANGED
Last Price Updated: 12:02 PM EST, Feb 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2021 23.43 23.43 23.43 0 +0.34(+1.47%)
Oct 26, 2021 23.09 23.09 23.09 0 -0.40(-1.70%)
Oct 25, 2021 23.35 23.49 23.27 23.49 600 -0.09(-0.38%)
Oct 22, 2021 23.58 23.58 23.58 23.58 100 -0.19(-0.80%)
Oct 21, 2021 23.39 23.77 23.39 23.77 200 +0.77(+3.35%)
Oct 19, 2021 23.00 23.00 23.00 0 +1.17(+5.36%)
Oct 15, 2021 21.83 21.83 21.83 0 -0.41(-1.84%)
Oct 14, 2021 22.97 22.97 22.24 22.24 1,100 -0.80(-3.47%)
Oct 13, 2021 23.76 23.76 23.04 23.04 600 -0.91(-3.80%)
Oct 08, 2021 23.95 23.95 23.95 0 -0.85(-3.43%)
Oct 07, 2021 24.42 24.80 24.42 24.80 249 +0.57(+2.35%)
Oct 06, 2021 24.23 24.23 24.23 24.23 192 +0.45(+1.89%)
Sep 27, 2021 23.78 23.78 23.78 0 -0.08(-0.34%)
Sep 24, 2021 24.00 24.38 23.62 23.86 700 +0.81(+3.51%)
Sep 23, 2021 22.40 23.16 22.40 23.05 1,000 +0.14(+0.61%)
Sep 22, 2021 22.91 22.91 22.91 22.91 200 -0.24(-1.04%)
Sep 21, 2021 23.15 23.15 23.15 23.15 146 +0.13(+0.56%)
Sep 20, 2021 23.11 23.11 23.02 23.02 201 -0.77(-3.24%)
Sep 17, 2021 24.94 24.95 23.79 23.79 1,900 -0.48(-1.98%)
Sep 14, 2021 24.27 24.27 24.27 0 -0.32(-1.30%)
Sep 13, 2021 25.35 25.35 24.59 24.59 300 -0.66(-2.61%)
Sep 10, 2021 25.25 25.25 25.25 25.25 109 -0.19(-0.75%)
Sep 09, 2021 25.44 25.44 25.44 25.44 200 +0.09(+0.36%)
Sep 07, 2021 25.35 25.35 25.35 0 -0.18(-0.71%)
Sep 03, 2021 25.53 25.53 25.53 0 +0.00(+0.00%)
Sep 02, 2021 25.59 25.59 25.53 25.53 200 +0.28(+1.11%)
Aug 31, 2021 25.25 25.25 25.25 0 +0.05(+0.20%)
Aug 30, 2021 25.10 25.32 24.94 25.20 1,562 +0.21(+0.84%)
Aug 27, 2021 25.22 25.22 24.99 24.99 511 +0.24(+0.97%)
Aug 26, 2021 25.04 25.04 24.75 24.75 401 -0.46(-1.82%)
Aug 25, 2021 25.26 25.50 25.00 25.21 899 +0.38(+1.53%)
Aug 24, 2021 25.07 25.07 24.83 24.83 200 -0.49(-1.94%)
Aug 23, 2021 24.75 25.32 24.56 25.32 616 +0.77(+3.14%)
Aug 20, 2021 24.55 24.55 24.55 24.55 600 -0.06(-0.24%)
Aug 19, 2021 24.35 24.67 24.35 24.61 600 +0.37(+1.53%)
Aug 17, 2021 24.24 24.24 24.24 0 -0.24(-0.98%)
Aug 16, 2021 24.60 24.60 24.48 24.48 601 -1.14(-4.45%)
Aug 13, 2021 23.40 25.75 23.40 25.62 3,147 +3.61(+16.40%)
Aug 10, 2021 22.01 22.01 22.01 40 -0.04(-0.18%)
Aug 05, 2021 22.05 22.05 22.05 52 -0.05(-0.23%)
Aug 03, 2021 22.10 22.10 22.10 0 -0.40(-1.78%)
Jul 27, 2021 22.50 22.50 22.50 0 +0.15(+0.67%)
Jul 26, 2021 22.35 22.35 22.35 22.35 100 -0.15(-0.67%)
Jul 23, 2021 22.15 22.50 22.15 22.50 850 +0.00(+0.00%)
Jul 22, 2021 22.18 22.50 22.18 22.50 281 +0.32(+1.44%)
Jul 19, 2021 22.18 22.18 22.18 45 +0.79(+3.69%)
Jul 15, 2021 21.39 21.39 21.39 0 +0.05(+0.23%)
Jul 14, 2021 21.72 21.72 21.34 21.34 210 -0.53(-2.42%)
Jul 12, 2021 21.87 21.87 21.87 0 +0.37(+1.72%)
Jul 09, 2021 21.99 21.99 21.50 21.50 1,830 -0.27(-1.24%)
Jul 08, 2021 21.77 21.77 21.77 21.77 245 +0.27(+1.26%)
Jul 07, 2021 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Jul 06, 2021 21.69 21.69 21.31 21.50 600 +0.00(+0.00%)
Jul 02, 2021 21.50 21.50 21.50 0 +0.41(+1.94%)
Jun 30, 2021 21.09 21.09 21.09 0 +0.07(+0.33%)
Jun 29, 2021 21.02 21.02 21.02 21.02 100 +0.52(+2.54%)
Jun 25, 2021 20.50 20.50 20.50 0 +0.34(+1.69%)
Jun 23, 2021 20.16 20.16 20.16 0 -0.17(-0.84%)
Jun 22, 2021 20.90 20.90 20.33 20.33 400 -0.68(-3.24%)
Jun 21, 2021 21.01 21.01 20.98 21.01 1,440 -0.09(-0.43%)
Jun 18, 2021 20.83 21.10 20.83 21.10 200 +0.11(+0.52%)
Jun 17, 2021 20.84 20.99 20.78 20.99 300 +0.34(+1.65%)
Jun 16, 2021 20.68 20.68 20.65 20.65 251 -0.05(-0.24%)
Jun 14, 2021 20.70 20.70 20.70 6 +0.45(+2.22%)
Jun 10, 2021 20.25 20.25 20.25 0 -0.57(-2.74%)
Jun 08, 2021 20.82 20.82 20.82 0 -0.52(-2.44%)
Jun 04, 2021 21.34 21.34 21.34 0 +0.47(+2.25%)
Jun 03, 2021 20.49 20.87 20.49 20.87 200 +0.48(+2.35%)
May 31, 2021 20.39 20.39 20.39 0 +0.19(+0.94%)
May 26, 2021 20.20 20.20 20.20 0 +0.19(+0.95%)
May 25, 2021 20.26 20.26 20.01 20.01 200 -0.62(-3.01%)
May 21, 2021 20.63 20.63 20.63 0 +0.28(+1.38%)
May 20, 2021 19.90 20.35 19.90 20.35 800 +0.26(+1.29%)
May 19, 2021 20.09 20.09 20.09 20.09 100 -0.19(-0.94%)
May 17, 2021 20.28 20.28 20.28 0 -0.11(-0.54%)
May 13, 2021 20.39 20.39 20.39 0 +1.15(+5.98%)
May 12, 2021 19.65 19.65 19.24 19.24 454 -0.36(-1.84%)
May 11, 2021 19.51 19.67 19.51 19.60 773 +0.21(+1.08%)
May 10, 2021 20.10 20.14 19.39 19.39 4,220 -0.71(-3.53%)
May 06, 2021 20.10 20.10 20.10 29 -0.26(-1.28%)
May 04, 2021 20.36 20.36 20.36 0 -0.61(-2.91%)
May 03, 2021 21.25 21.35 20.97 20.97 331 +0.37(+1.80%)
Apr 29, 2021 20.60 20.60 20.60 0 -0.96(-4.45%)
Apr 28, 2021 21.56 21.56 21.56 100 +0.00(+0.00%)
Apr 26, 2021 21.56 21.56 21.56 0 -0.10(-0.46%)
Apr 23, 2021 21.05 21.66 21.05 21.66 300 +0.86(+4.13%)
Apr 22, 2021 20.80 20.80 20.80 50 +0.00(+0.00%)
Apr 21, 2021 21.49 21.52 20.74 20.80 2,361 -1.05(-4.81%)
Apr 20, 2021 21.47 21.85 21.47 21.85 200 +0.44(+2.06%)
Apr 19, 2021 21.79 21.79 21.41 21.41 209 -1.08(-4.80%)
Apr 15, 2021 22.49 22.49 22.49 0 +0.28(+1.26%)
Apr 14, 2021 21.92 22.35 21.92 22.21 1,221 +0.42(+1.93%)
Apr 13, 2021 21.40 21.79 21.40 21.79 436 +0.82(+3.91%)
Apr 12, 2021 20.97 20.97 20.97 15 +0.00(+0.00%)
Apr 09, 2021 20.97 20.97 20.97 20.97 341 -0.14(-0.66%)
Apr 08, 2021 20.91 21.11 20.91 21.11 500 +0.01(+0.05%)
Apr 06, 2021 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 05, 2021 20.75 21.10 20.75 21.10 1,200 +0.43(+2.08%)
Mar 29, 2021 20.67 20.67 20.67 0 -0.38(-1.81%)
Mar 26, 2021 21.05 21.05 21.05 21.05 203 -0.16(-0.75%)
Mar 25, 2021 20.90 21.21 20.90 21.21 500 +0.57(+2.76%)
Mar 24, 2021 21.24 21.24 20.49 20.64 7,530 -0.43(-2.04%)
Mar 23, 2021 21.30 21.40 21.02 21.07 1,062 +0.20(+0.96%)
Mar 22, 2021 21.30 21.30 20.80 20.87 1,942 -0.82(-3.78%)
Mar 19, 2021 21.69 21.69 21.69 12 +0.00(+0.00%)
Mar 18, 2021 21.50 21.78 21.50 21.69 703 +0.14(+0.65%)
Mar 17, 2021 21.82 21.92 21.55 21.55 610 -0.08(-0.37%)
Mar 16, 2021 21.63 21.63 21.63 21.63 150 -0.34(-1.55%)
Mar 15, 2021 22.36 22.36 21.97 21.97 523 -0.42(-1.88%)
Mar 12, 2021 22.39 22.39 22.39 22.39 1,080 +0.03(+0.13%)
Mar 11, 2021 22.03 22.36 22.03 22.36 200 +0.07(+0.31%)
Mar 10, 2021 22.69 22.69 22.29 22.29 396 -0.34(-1.50%)
Mar 09, 2021 22.63 22.63 22.63 22.63 254 +0.86(+3.95%)
Mar 08, 2021 21.21 21.97 21.21 21.77 560 +0.57(+2.69%)
Mar 05, 2021 21.13 21.89 20.93 21.20 1,010 +0.36(+1.73%)
Mar 04, 2021 22.72 22.72 20.84 20.84 800 -1.66(-7.38%)
Mar 03, 2021 22.40 22.50 22.36 22.50 2,500 +0.10(+0.45%)
Mar 02, 2021 22.66 22.70 22.32 22.40 1,500 +0.86(+3.99%)
Mar 01, 2021 21.54 21.54 21.54 9 +0.00(+0.00%)
Feb 25, 2021 21.54 21.54 21.54 0 +0.38(+1.80%)
Feb 24, 2021 21.70 21.70 21.16 21.16 500 -0.27(-1.26%)
Feb 23, 2021 21.55 21.64 21.34 21.43 1,000 +0.08(+0.37%)
Feb 22, 2021 21.34 21.35 21.34 21.35 330 -0.01(-0.05%)
Feb 19, 2021 20.93 21.36 20.93 21.36 500 +0.68(+3.29%)
Feb 18, 2021 21.31 21.31 20.68 20.68 500 -0.54(-2.54%)
Feb 17, 2021 21.60 21.60 21.22 21.22 550 -0.61(-2.79%)
Feb 16, 2021 21.83 21.83 21.83 116 +0.00(+0.00%)
Feb 12, 2021 21.83 21.83 21.83 0 -0.86(-3.79%)
Feb 11, 2021 22.50 22.69 22.50 22.69 200 +0.12(+0.53%)
Feb 10, 2021 22.71 22.72 22.57 22.57 337 +0.12(+0.53%)
Feb 09, 2021 22.02 22.45 22.02 22.45 500 +0.02(+0.09%)
Feb 08, 2021 22.43 22.43 22.43 22.43 150 +0.74(+3.41%)
Feb 05, 2021 21.40 21.69 21.40 21.69 509 +1.13(+5.50%)
Feb 01, 2021 20.56 20.56 20.56 0 -0.02(-0.10%)
Jan 29, 2021 20.20 20.58 20.20 20.58 263 +0.46(+2.29%)
Jan 28, 2021 20.51 20.51 20.12 20.12 300 -0.20(-0.98%)
Jan 27, 2021 20.50 20.50 19.74 20.32 1,455 -0.31(-1.50%)
Jan 26, 2021 20.97 20.97 20.63 20.63 272 -0.53(-2.50%)
Jan 25, 2021 21.01 21.16 20.71 21.16 448 -0.18(-0.84%)
Jan 22, 2021 21.09 21.34 21.09 21.34 200 -0.11(-0.51%)
Jan 20, 2021 21.45 21.45 21.45 0 +0.24(+1.13%)
Jan 19, 2021 21.59 21.59 21.21 21.21 200 -0.10(-0.47%)
Jan 15, 2021 21.31 21.31 21.31 0 +0.27(+1.28%)
Jan 14, 2021 21.17 21.42 21.04 21.04 800 +0.06(+0.29%)
Jan 13, 2021 20.16 20.98 20.16 20.98 1,839 +0.26(+1.25%)
Jan 12, 2021 21.78 21.78 20.72 20.72 300 +0.05(+0.24%)
Jan 11, 2021 20.67 20.67 20.67 8 +0.00(+0.00%)
Jan 07, 2021 20.67 20.67 20.67 0 +2.24(+12.15%)
Jan 06, 2021 18.43 18.43 18.43 4 +0.00(+0.00%)
Jan 05, 2021 18.81 18.81 18.43 18.43 531 -0.24(-1.29%)
Jan 04, 2021 18.68 18.77 18.58 18.67 1,025 -0.37(-1.94%)
Dec 31, 2020 19.04 19.04 19.04 0 +0.00(+0.00%)
Dec 30, 2020 19.04 19.04 19.04 19.04 107 +0.35(+1.87%)
Dec 29, 2020 20.10 20.10 18.69 18.69 1,600 +0.30(+1.63%)
Dec 24, 2020 18.39 18.39 18.39 0 -0.36(-1.92%)
Dec 23, 2020 18.75 18.75 18.75 18.75 745 +0.06(+0.32%)
Dec 22, 2020 18.90 18.90 18.69 18.69 1,277 -0.20(-1.06%)
Dec 21, 2020 18.94 18.95 18.89 18.89 710 -0.09(-0.47%)
Dec 18, 2020 18.98 18.98 18.98 18.98 100 +0.24(+1.28%)
Dec 17, 2020 18.74 18.74 18.74 216 +0.00(+0.00%)
Dec 16, 2020 18.74 18.74 18.74 18.74 100 -0.42(-2.19%)
Dec 15, 2020 18.67 19.43 18.67 19.16 634 +0.64(+3.46%)
Dec 14, 2020 19.00 19.00 18.52 18.52 1,400 -0.25(-1.33%)
Dec 10, 2020 18.77 18.77 18.77 0 -0.07(-0.37%)
Dec 09, 2020 19.15 19.44 18.84 18.84 671 +0.32(+1.73%)
Dec 08, 2020 19.65 19.65 18.52 18.52 1,514 +0.21(+1.15%)
Dec 07, 2020 17.95 18.45 17.95 18.31 620 -0.28(-1.51%)
Dec 04, 2020 16.23 18.59 16.23 18.59 900 +0.83(+4.67%)
Dec 03, 2020 17.89 18.00 17.76 17.76 900 -0.25(-1.39%)
Dec 02, 2020 17.25 18.01 17.25 18.01 405 +0.82(+4.77%)
Dec 01, 2020 17.19 17.19 17.19 17.19 112 +0.23(+1.36%)
Nov 30, 2020 17.00 17.00 16.96 16.96 1,200 -0.04(-0.24%)
Nov 27, 2020 17.03 17.03 17.00 17.00 625 -0.62(-3.52%)
Nov 26, 2020 17.24 17.62 17.24 17.62 200 +0.57(+3.34%)
Nov 25, 2020 17.25 17.25 16.87 17.05 1,600 -0.15(-0.87%)
Nov 24, 2020 16.68 17.20 16.68 17.20 1,250 +0.80(+4.88%)
Nov 23, 2020 16.40 16.40 16.40 23 +0.00(+0.00%)
Nov 20, 2020 16.40 16.40 16.40 16.40 100 +0.10(+0.61%)
Nov 19, 2020 16.30 16.30 16.30 16.30 100 -0.06(-0.37%)
Nov 18, 2020 16.36 16.36 16.36 16.36 150 -0.04(-0.24%)
Nov 17, 2020 16.40 16.40 16.40 16.40 800 +0.01(+0.06%)
Nov 16, 2020 15.13 16.40 15.13 16.39 1,941 +0.39(+2.44%)
Nov 12, 2020 16.00 16.00 16.00 0 -0.40(-2.44%)
Nov 11, 2020 16.40 16.40 16.40 16.40 100 +0.00(+0.00%)
Nov 10, 2020 16.10 16.60 16.10 16.40 1,450 +2.02(+14.05%)
Nov 05, 2020 14.38 14.38 14.38 0 +0.09(+0.63%)
Nov 03, 2020 14.29 14.29 14.29 0 +0.26(+1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.