Italia markets close in 8 hours 28 minutes

Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,90+0,07 (+0,55%)
Alla chiusura: 04:00PM EDT
12,90 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202412,9012,9712,5612,9012,9019.000
08 mag 202412,7012,8912,7012,8312,8311.200
07 mag 202412,7112,9512,6012,7012,7026.100
06 mag 202412,8612,8612,5412,6212,6214.200
03 mag 202412,8012,8012,6512,7612,7617.400
02 mag 202412,5612,9312,5212,7712,7715.300
01 mag 202412,2612,7512,2012,4712,4719.200
30 apr 202412,7012,7012,2412,2412,2423.100
29 apr 202412,4712,7012,4712,7012,7027.000
26 apr 202412,2612,5012,0412,1912,1912.500
25 apr 202412,1012,3912,0612,2512,2527.000
24 apr 202412,1412,2212,0112,1312,1316.600
23 apr 202412,1912,2812,0412,2312,2310.400
22 apr 202412,5012,5012,1512,2012,2011.900
19 apr 202412,1312,4912,1112,4412,4416.900
18 apr 202412,0812,3012,0812,1312,1318.600
17 apr 202412,0712,2011,9912,1212,1213.900
16 apr 202412,1012,2011,9712,1212,1215.600
15 apr 202412,3012,4711,9912,0112,0154.600
15 apr 20240.025 Dividendo
12 apr 202412,2512,5312,2012,2012,1720.900
11 apr 202412,4012,5712,2012,2812,2518.000
10 apr 202412,5012,6212,2012,3612,3328.000
09 apr 202412,7312,7412,5512,5512,5210.400
08 apr 202412,6112,9312,5512,7112,6816.200
05 apr 202412,7212,8712,5312,5512,5219.000
04 apr 202412,8112,9912,7212,8312,8019.900
03 apr 202412,5312,8512,5312,6512,6229.200
02 apr 202412,8312,8812,5012,5212,4917.900
01 apr 202412,9713,0512,8612,9112,8841.800
28 mar 202412,9213,1412,8412,8412,8122.300
27 mar 202412,9213,1012,7112,8812,8547.800
26 mar 202412,7612,9512,7312,8212,7918.400
25 mar 202412,2612,9012,2612,7012,6734.600
22 mar 202412,3412,3812,2012,2112,1820.200
21 mar 202412,5212,5612,3112,3412,3119.600
20 mar 202412,4012,6512,3612,4812,4517.100
19 mar 202412,5212,7512,2012,5012,4728.200
18 mar 202412,9712,9712,5212,5512,5223.200
15 mar 202412,2012,7212,2012,6812,6564.800
14 mar 202412,6112,6112,1612,3012,2743.900
13 mar 202412,5012,6712,3612,5212,4936.100
13 mar 20240.025 Dividendo
12 mar 202412,2313,0012,2312,3512,3035.300
11 mar 202413,0013,1812,2012,2812,2346.000
08 mar 202412,7313,2612,6013,1013,0551.000
07 mar 202413,0513,3012,2512,3512,3024.200
06 mar 202413,1913,4213,0113,0112,9650.800
05 mar 202413,0913,1713,0113,1713,1212.700
04 mar 202413,0013,1512,8713,0513,0028.600
01 mar 202412,9412,9912,8612,9712,9219.300
29 feb 202412,9813,0012,7812,9412,8933.200
28 feb 202412,8212,9812,7412,7612,7112.000
27 feb 202412,6712,9912,4912,8512,8048.100
26 feb 202412,5812,9312,3512,6012,5515.900
23 feb 202412,5212,7512,4112,5912,5412.600
22 feb 202412,5612,7512,2112,5412,4916.400
21 feb 202412,5212,6312,4912,6312,5813.500
20 feb 202412,5312,6412,4312,4412,3924.400
16 feb 202412,6712,8512,3812,5012,4523.500
15 feb 202412,7412,7812,5012,6912,6427.700
14 feb 202412,4512,7012,2812,5712,5218.900
14 feb 20240.025 Dividendo
13 feb 202412,6412,6412,0012,2512,1853.900
12 feb 202412,7812,9012,7812,7912,7129.400
09 feb 202413,0113,0112,5112,8212,7424.700
08 feb 202412,5013,0612,1212,9412,8646.000
07 feb 202412,1212,5112,0412,3612,2829.300
06 feb 202411,9812,2311,9812,0912,0213.200
05 feb 202411,9912,2011,9711,9811,9121.200
02 feb 202412,0612,2412,0312,0511,9813.100
01 feb 202412,0412,2412,0412,2012,1318.600
31 gen 202412,1412,3711,9911,9911,9218.300
30 gen 202412,3612,3612,1112,1112,0412.900
29 gen 202412,1712,4911,9712,4912,4118.500
26 gen 202412,4112,6512,0112,1512,0817.000
25 gen 202412,3112,3912,0512,3412,2612.100
24 gen 202412,6412,6411,9712,1712,1014.700
23 gen 202412,5512,6612,3112,4212,3412.900
22 gen 202412,5712,5912,2812,5012,4230.200
19 gen 202411,9712,1911,8412,1412,0724.700
18 gen 202412,0212,0411,9012,0211,9534.600
17 gen 202412,1112,2012,0012,0611,9913.700
16 gen 202412,7512,8212,2012,3012,2221.200
16 gen 20240.025 Dividendo
12 gen 202412,4012,6312,1812,5412,4419.300
11 gen 202412,3412,3412,1312,2312,1320.100
10 gen 202412,5412,5712,2012,3712,2719.100
09 gen 202412,4612,5912,2412,4112,3122.500
08 gen 202412,5712,6812,4012,5912,4919.700
05 gen 202412,8712,8712,5612,6712,5744.500
04 gen 202413,1613,1812,7512,8812,7830.700
03 gen 202412,9913,2512,8613,1313,0242.700
02 gen 202413,1213,1212,9212,9412,8421.400
29 dic 202313,0613,3312,9113,0812,9718.300
28 dic 202313,2613,2912,9513,0212,9120.500
27 dic 202313,2613,4013,0213,2513,1426.200
26 dic 202313,0613,2712,7513,2413,1313.800
22 dic 202312,9813,0712,8113,0012,8919.300
21 dic 202312,9913,0012,6012,9312,8321.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...