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

8.6700
-0.0100 (-0.12%)
NASDAQ · Last Trade: Feb 1st, 4:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20268.688.728.538.6775,3378.67
1/29/20268.648.708.518.6828,5128.68
1/28/20268.668.768.518.57139,0568.57
1/27/20268.728.738.638.6919,4588.69
1/26/20268.668.768.648.7035,2748.70
1/23/20268.778.848.608.6235,7648.62
1/22/20268.768.858.768.7832,0728.78
1/21/20268.728.768.628.7442,2288.74
1/20/20268.728.728.578.6836,1278.68
1/16/20268.868.878.758.8534,1358.85
1/15/20268.838.968.838.8844,7828.86
1/14/20268.838.918.768.8336,2158.81
1/13/20268.618.898.548.8143,4458.79
1/12/20268.458.678.428.6274,2088.60
1/09/20268.428.538.358.5080,6188.48
1/08/20268.378.548.378.4170,6228.39
1/07/20268.508.508.328.4254,1428.40
1/06/20268.608.648.418.5177,0558.49
1/05/20268.448.678.408.64110,8328.62
1/02/20268.518.518.368.4355,6798.41
12/31/20258.508.558.438.45122,6898.43
12/30/20258.538.598.498.5136,2738.49
12/29/20258.528.588.488.5194,3708.49
12/26/20258.568.688.508.5684,9018.54
12/24/20258.538.698.458.5556,2158.53
12/23/20258.568.718.528.55118,8128.53
12/22/20258.508.628.388.5271,1968.50
12/19/20258.548.618.318.45127,0368.43
12/18/20258.758.758.518.5589,6268.53
12/17/20258.588.778.578.68127,8528.66
12/16/20258.468.538.438.5252,1918.50
12/15/20258.548.598.308.54102,9928.49
12/12/20258.658.748.468.4769,8248.42
12/11/20258.528.758.518.6768,2528.62
12/10/20258.458.548.408.44338,2698.39
12/09/20258.368.488.348.4271,0468.37
12/08/20258.688.688.348.3892,6698.33
12/05/20258.648.918.618.68155,5168.63
12/04/20258.708.758.548.62112,2108.57
12/03/20258.398.778.398.7581,1308.70
12/02/20258.488.518.388.4166,9928.36
12/01/20258.548.658.428.4462,5728.39
11/28/20258.628.658.548.5725,7768.52
11/26/20258.468.588.408.5560,0258.50
11/25/20258.368.538.348.4465,1788.39
11/24/20258.448.498.308.3265,1748.27
11/21/20258.388.578.298.4177,3038.36
11/20/20258.718.788.358.3593,1998.30
11/19/20258.508.688.288.68159,9458.63
11/18/20258.438.658.348.50103,8678.45
11/17/20259.009.008.508.52150,7238.47
11/14/20259.259.308.888.91171,2668.86
11/13/20259.709.849.099.11103,8479.06
11/12/202510.0610.129.839.9060,9459.84
11/11/202510.1010.1510.0110.0741,2639.99
11/10/202510.0510.139.9810.0636,5099.98
11/07/202510.1710.1710.0010.0069,6719.92
11/06/202510.2210.5010.1510.1773,84210.09
11/05/202510.1510.3510.1210.2544,36510.17
11/04/202510.0010.189.9410.1458,92810.06
11/03/202510.0010.179.8210.04103,0089.96