Global Water Resources, Inc. GWRS
NASDAQ · Vereinigte Staaten · Versorger
$7,84-0,11 (-1,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,84 | -1,32 % | $7,98 | $7,99 | $7,80 | 29,06K |
| 2026-09-30 | $7,95 | -0,38 % | $8,03 | $8,22 | $7,95 | 55,40K |
| 2026-09-29 | $7,98 | +0,38 % | $7,90 | $8,02 | $7,88 | 49,30K |
| 2026-09-28 | $7,95 | -1,85 % | $8,06 | $8,27 | $7,92 | 68,80K |
| 2026-09-25 | $8,10 | +2,02 % | $7,92 | $8,14 | $7,89 | 43,70K |
| 2026-09-24 | $7,94 | -1,73 % | $8,12 | $8,12 | $7,78 | 96,00K |
| 2026-09-23 | $8,08 | -2,53 % | $8,29 | $8,29 | $8,03 | 128,60K |
| 2026-09-22 | $8,29 | -1,43 % | $8,41 | $8,41 | $8,22 | 96,60K |
| 2026-09-21 | $8,41 | -1,06 % | $8,51 | $8,54 | $8,33 | 93,20K |
| 2026-09-18 | $8,50 | +0,12 % | $8,49 | $8,63 | $8,32 | 183,40K |
| 2026-09-17 | $8,49 | -2,53 % | $8,75 | $8,84 | $8,48 | 95,70K |
| 2026-09-16 | $8,71 | +0,23 % | $8,70 | $8,73 | $8,59 | 65,10K |
| 2026-09-15 | $8,69 | 0,00 % | $8,68 | $8,80 | $8,65 | 82,30K |
| 2026-09-14 | $8,69 | -0,23 % | $8,66 | $8,76 | $8,58 | 82,40K |
| 2026-09-11 | $8,71 | -0,68 % | $8,81 | $8,82 | $8,65 | 46,00K |
| 2026-09-10 | $8,77 | -0,23 % | $8,78 | $8,84 | $8,66 | 59,30K |
| 2026-09-09 | $8,79 | -0,23 % | $8,80 | $9,00 | $8,74 | 123,90K |
| 2026-09-08 | $8,81 | -1,01 % | $8,90 | $8,99 | $8,81 | 48,90K |
| 2026-09-04 | $8,90 | -0,22 % | $8,90 | $8,94 | $8,82 | 41,10K |
| 2026-09-03 | $8,92 | +1,36 % | $8,85 | $8,94 | $8,78 | 55,50K |
| 2026-09-02 | $8,80 | -1,46 % | $8,97 | $9,04 | $8,80 | 89,50K |
| 2026-09-01 | $8,93 | -2,88 % | $9,19 | $9,41 | $8,88 | 92,90K |
| 2026-08-31 | $9,19 | +0,71 % | $9,09 | $9,21 | $9,03 | 94,60K |
| 2026-08-28 | $9,13 | -0,44 % | $9,19 | $9,24 | $9,06 | 87,30K |
| 2026-08-27 | $9,17 | -1,19 % | $9,25 | $9,33 | $9,05 | 84,20K |
| 2026-08-26 | $9,28 | -0,96 % | $9,36 | $9,39 | $9,21 | 63,00K |
| 2026-08-25 | $9,37 | +0,11 % | $9,42 | $9,50 | $9,30 | 118,90K |
| 2026-08-24 | $9,36 | +5,41 % | $9,28 | $9,57 | $9,26 | 286,20K |
| 2026-08-21 | $8,88 | +0,11 % | $8,89 | $8,90 | $8,77 | 65,90K |
| 2026-08-20 | $8,87 | -0,45 % | $8,84 | $8,93 | $8,71 | 56,00K |
| 2026-08-19 | $8,91 | +1,60 % | $8,85 | $8,98 | $8,74 | 100,70K |
| 2026-08-18 | $8,77 | -1,24 % | $8,87 | $8,95 | $8,71 | 78,40K |
| 2026-08-17 | $8,88 | +3,26 % | $8,57 | $8,90 | $8,45 | 175,30K |
| 2026-08-14 | $8,60 | -3,26 % | $8,93 | $8,98 | $8,44 | 241,10K |
| 2026-08-13 | $8,89 | +16,82 % | $7,71 | $8,95 | $7,71 | 348,50K |
| 2026-08-12 | $7,61 | 0,00 % | $7,65 | $7,80 | $7,52 | 224,30K |
| 2026-08-11 | $7,61 | +3,26 % | $7,40 | $7,69 | $7,40 | 76,40K |
| 2026-08-10 | $7,37 | -3,03 % | $7,60 | $7,60 | $7,36 | 93,60K |
| 2026-08-07 | $7,60 | +1,88 % | $7,46 | $7,66 | $7,37 | 73,10K |
| 2026-08-06 | $7,46 | +1,91 % | $7,31 | $7,47 | $7,23 | 56,20K |
| 2026-08-05 | $7,32 | -0,14 % | $7,35 | $7,37 | $7,26 | 42,80K |
| 2026-08-04 | $7,33 | +0,55 % | $7,29 | $7,36 | $7,17 | 66,60K |
| 2026-08-03 | $7,29 | +1,82 % | $7,22 | $7,49 | $7,18 | 65,20K |
| 2026-07-31 | $7,16 | -1,24 % | $7,29 | $7,33 | $7,11 | 45,10K |
| 2026-07-30 | $7,25 | -3,07 % | $7,48 | $7,58 | $7,16 | 71,30K |
| 2026-07-29 | $7,48 | +0,13 % | $7,50 | $7,54 | $7,41 | 79,50K |
| 2026-07-28 | $7,47 | +1,63 % | $7,41 | $7,68 | $7,38 | 72,50K |
| 2026-07-27 | $7,35 | -0,14 % | $7,37 | $7,45 | $7,21 | 87,20K |
| 2026-07-24 | $7,36 | +2,94 % | $7,20 | $7,37 | $7,03 | 106,90K |
| 2026-07-23 | $7,15 | -0,14 % | $7,07 | $7,21 | $6,92 | 92,40K |
| 2026-07-22 | $7,16 | +0,99 % | $7,09 | $7,33 | $7,07 | 107,40K |
| 2026-07-21 | $7,09 | +0,85 % | $7,00 | $7,15 | $6,91 | 89,00K |
| 2026-07-20 | $7,03 | -0,57 % | $7,09 | $7,17 | $7,02 | 64,10K |
| 2026-07-17 | $7,07 | -3,94 % | $7,27 | $7,34 | $7,03 | 96,70K |
| 2026-07-16 | $7,36 | +2,36 % | $7,16 | $7,37 | $7,02 | 129,60K |
| 2026-07-15 | $7,19 | +1,70 % | $7,07 | $7,20 | $7,01 | 89,10K |
| 2026-07-14 | $7,07 | -0,56 % | $7,13 | $7,22 | $7,07 | 80,40K |
| 2026-07-13 | $7,11 | +1,43 % | $7,03 | $7,12 | $6,98 | 134,10K |
| 2026-07-10 | $7,01 | +2,34 % | $6,85 | $7,02 | $6,80 | 67,00K |
| 2026-07-09 | $6,85 | -1,44 % | $6,95 | $6,95 | $6,80 | 65,80K |
| 2026-07-08 | $6,95 | -1,14 % | $7,12 | $7,12 | $6,93 | 104,00K |
| 2026-07-07 | $7,03 | 0,00 % | $7,09 | $7,14 | $7,01 | 59,40K |
| 2026-07-06 | $7,03 | -2,36 % | $7,17 | $7,20 | $7,00 | 72,80K |
| 2026-07-02 | $7,20 | -0,83 % | $7,26 | $7,35 | $7,18 | 67,80K |
| 2026-07-01 | $7,26 | +0,28 % | $7,24 | $7,36 | $7,24 | 139,60K |
| 2026-06-30 | $7,24 | -0,14 % | $7,26 | $7,33 | $7,18 | 103,80K |
| 2026-06-29 | $7,25 | -0,14 % | $7,26 | $7,26 | $7,07 | 99,60K |
| 2026-06-26 | $7,26 | +3,27 % | $7,03 | $7,47 | $7,03 | 701,50K |
| 2026-06-25 | $7,03 | -0,99 % | $7,13 | $7,23 | $7,00 | 82,20K |
| 2026-06-24 | $7,10 | +0,71 % | $7,08 | $7,22 | $7,06 | 110,80K |
| 2026-06-23 | $7,05 | +2,17 % | $6,90 | $7,14 | $6,82 | 160,30K |
| 2026-06-22 | $6,90 | -2,68 % | $7,09 | $7,22 | $6,85 | 157,10K |
| 2026-06-18 | $7,09 | +3,50 % | $6,93 | $7,12 | $6,86 | 149,70K |
| 2026-06-17 | $6,85 | -0,44 % | $6,85 | $6,98 | $6,76 | 146,00K |
| 2026-06-16 | $6,88 | +2,38 % | $6,75 | $6,89 | $6,68 | 99,30K |
| 2026-06-15 | $6,72 | -4,41 % | $7,03 | $7,15 | $6,69 | 156,20K |
| 2026-06-12 | $7,03 | +0,57 % | $7,00 | $7,14 | $6,98 | 145,80K |
| 2026-06-11 | $6,99 | -0,99 % | $7,10 | $7,13 | $6,94 | 92,80K |
| 2026-06-10 | $7,06 | +0,43 % | $7,07 | $7,17 | $7,04 | 122,90K |
| 2026-06-09 | $7,03 | -0,28 % | $7,10 | $7,15 | $7,03 | 96,50K |
| 2026-06-08 | $7,05 | -2,62 % | $7,26 | $7,27 | $7,02 | 100,10K |
| 2026-06-05 | $7,24 | -0,96 % | $7,29 | $7,42 | $7,22 | 105,60K |
| 2026-06-04 | $7,31 | +2,96 % | $7,11 | $7,33 | $7,11 | 64,30K |
| 2026-06-03 | $7,10 | 0,00 % | $7,10 | $7,17 | $7,02 | 95,00K |
| 2026-06-02 | $7,10 | -3,79 % | $7,35 | $7,40 | $7,10 | 197,30K |
| 2026-06-01 | $7,38 | +1,23 % | $7,48 | $7,62 | $7,33 | 266,20K |
| 2026-05-29 | $7,29 | -1,49 % | $7,38 | $7,50 | $7,27 | 143,90K |
| 2026-05-28 | $7,40 | -1,20 % | $7,50 | $7,66 | $7,39 | 154,00K |
| 2026-05-27 | $7,49 | -3,10 % | $7,72 | $7,73 | $7,38 | 126,00K |
| 2026-05-26 | $7,73 | +7,06 % | $7,36 | $7,76 | $7,28 | 180,50K |