Global Water Resources, Inc. - common stock (GWRS)

8.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 6:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Water Resources, Inc. - common stock (GWRS)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20268.428.538.358.5080,6188.50
1/08/20268.378.548.378.4170,6228.41
1/07/20268.508.508.328.4254,1428.42
1/06/20268.608.648.418.5177,0558.51
1/05/20268.448.678.408.64110,8328.64
1/02/20268.518.518.368.4355,6798.43
12/31/20258.508.558.438.45122,6898.45
12/30/20258.538.598.498.5136,2738.51
12/29/20258.528.588.488.5194,3708.51
12/26/20258.568.688.508.5684,9018.56
12/24/20258.538.698.458.5556,2158.55
12/23/20258.568.718.528.55118,8128.55
12/22/20258.508.628.388.5271,1968.52
12/19/20258.548.618.318.45127,0368.45
12/18/20258.758.758.518.5589,6268.55
12/17/20258.588.778.578.68127,8528.68
12/16/20258.468.538.438.5252,1918.52
12/15/20258.548.598.308.54102,9928.52
12/12/20258.658.748.468.4769,8248.45
12/11/20258.528.758.518.6768,2528.64
12/10/20258.458.548.408.44338,2698.42
12/09/20258.368.488.348.4271,0468.40
12/08/20258.688.688.348.3892,6698.36
12/05/20258.648.918.618.68155,5168.65
12/04/20258.708.758.548.62112,2108.59
12/03/20258.398.778.398.7581,1308.72
12/02/20258.488.518.388.4166,9928.39
12/01/20258.548.658.428.4462,5728.42
11/28/20258.628.658.548.5725,7768.54
11/26/20258.468.588.408.5560,0258.52
11/25/20258.368.538.348.4465,1788.42
11/24/20258.448.498.308.3265,1748.30
11/21/20258.388.578.298.4177,3038.39
11/20/20258.718.788.358.3593,1998.33
11/19/20258.508.688.288.68159,9458.65
11/18/20258.438.658.348.50103,8678.48
11/17/20259.009.008.508.52150,7238.50
11/14/20259.259.308.888.91171,2668.88
11/13/20259.709.849.099.11103,8479.08
11/12/202510.0610.129.839.9060,9459.87
11/11/202510.1010.1510.0110.0741,26310.02
11/10/202510.0510.139.9810.0636,50910.01
11/07/202510.1710.1710.0010.0069,6719.95
11/06/202510.2210.5010.1510.1773,84210.12
11/05/202510.1510.3510.1210.2544,36510.19
11/04/202510.0010.189.9410.1458,92810.09
11/03/202510.0010.179.8210.04103,0089.99
10/31/20259.869.989.659.9292,0929.87
10/30/20259.9310.009.769.8147,5399.76
10/29/202510.3910.399.869.9468,0269.89
10/28/202510.4510.4710.2910.4249,94110.36
10/27/202510.5410.5610.3110.4548,80910.39
10/24/202510.5610.6010.5110.5430,55210.48
10/23/202510.4910.5510.4010.5544,42010.49
10/22/202510.4610.4910.3110.4965,55810.43
10/21/202510.6110.6110.4410.4968,64310.43
10/20/202510.2410.6810.2410.6491,19610.58
10/17/202510.7310.7710.2210.23117,64810.17
10/16/202510.8510.9610.7810.8558,35210.77
10/15/202510.9911.0710.7310.8375,28810.75
10/14/202510.6311.0410.5410.99106,32010.91
10/13/202510.4310.6310.4310.5964,37110.51