Global Water Resources, Inc. GWRS
NASDAQ · United States · Utilities
$7.95-0.03 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $7.22 | +3.29% | $7.03 | $7.24 | $6.93 | 147.20K |