Global Water Resources, Inc. (GWRS) NASDAQ
7.84
+0.19(+2.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.84
+0.19(+2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.62 | 7.84 | 7.84 | 7.85 | 7.62 | 37,844 |
| April 01, 2026 | 7.57 | 7.65 | 7.65 | 7.83 | 7.57 | 54,108 |
| March 31, 2026 | 7.65 | 7.59 | 7.59 | 7.69 | 7.5 | 75,423 |
| March 30, 2026 | 7.37 | 7.55 | 7.55 | 7.6 | 7.33 | 99,467 |
| March 27, 2026 | 7.35 | 7.37 | 7.37 | 7.42 | 7.25 | 51,775 |
| March 26, 2026 | 7.32 | 7.39 | 7.39 | 7.47 | 7.32 | 55,990 |
| March 25, 2026 | 7.4 | 7.37 | 7.37 | 7.42 | 7.27 | 59,538 |
| March 24, 2026 | 7.36 | 7.38 | 7.38 | 7.62 | 7.36 | 58,991 |
| March 23, 2026 | 7.58 | 7.43 | 7.43 | 7.65 | 7.26 | 94,114 |
| March 20, 2026 | 7.7 | 7.48 | 7.48 | 7.78 | 7.47 | 326,963 |
| March 19, 2026 | 7.45 | 7.71 | 7.71 | 7.74 | 7.35 | 116,973 |
| March 18, 2026 | 7.48 | 7.51 | 7.51 | 7.56 | 7.31 | 120,972 |
| March 17, 2026 | 7.5 | 7.53 | 7.53 | 7.75 | 7.42 | 201,744 |
| March 16, 2026 | 7.52 | 7.54 | 7.54 | 7.69 | 7.25 | 207,591 |
| March 13, 2026 | 7.23 | 7.36 | 7.36 | 7.4 | 7.12 | 147,938 |
| March 12, 2026 | 7.48 | 7.16 | 7.16 | 7.73 | 7.12 | 222,686 |
| March 11, 2026 | 7.61 | 7.5 | 7.5 | 7.61 | 7.41 | 89,676 |
| March 10, 2026 | 7.8 | 7.65 | 7.65 | 7.85 | 7.54 | 108,373 |
| March 09, 2026 | 8.03 | 7.79 | 7.79 | 8.03 | 7.66 | 79,281 |
| March 06, 2026 | 7.82 | 8.15 | 8.15 | 8.24 | 7.67 | 178,423 |
| March 05, 2026 | 9 | 7.83 | 7.83 | 9 | 7.72 | 195,925 |
| March 04, 2026 | 9.06 | 9.09 | 9.09 | 9.24 | 9.03 | 32,917 |
| March 03, 2026 | 8.97 | 9 | 9 | 9.04 | 8.75 | 39,649 |
| March 02, 2026 | 9.15 | 9.11 | 9.11 | 9.29 | 9.08 | 45,800 |
| February 27, 2026 | 9.01 | 9.16 | 9.16 | 9.3 | 9.01 | 32,400 |
| February 26, 2026 | 9.1 | 9.09 | 9.09 | 9.23 | 9.02 | 30,500 |
| February 25, 2026 | 9.03 | 9.08 | 9.08 | 9.08 | 8.85 | 23,800 |
| February 24, 2026 | 8.9 | 8.98 | 8.98 | 9 | 8.85 | 22,420 |
| February 23, 2026 | 8.91 | 8.88 | 8.88 | 9.05 | 8.79 | 31,506 |
| February 20, 2026 | 8.81 | 8.92 | 0 | 8.94 | 8.75 | 51,200 |
| February 19, 2026 | 8.85 | 8.81 | 0 | 8.88 | 8.7 | 84,466 |
| February 18, 2026 | 9.11 | 8.82 | 0 | 9.17 | 8.82 | 69,210 |
| February 17, 2026 | 9.18 | 9.15 | 0 | 9.23 | 8.98 | 105,501 |
| February 13, 2026 | 9.1 | 9.19 | 0 | 9.31 | 9.1 | 110,019 |
| February 12, 2026 | 9.15 | 9.12 | 0 | 9.26 | 9.11 | 79,500 |
| February 11, 2026 | 9.18 | 9.11 | 0 | 9.29 | 9.06 | 53,917 |
| February 10, 2026 | 8.96 | 9.11 | 0 | 9.16 | 8.96 | 43,841 |
| February 09, 2026 | 8.83 | 8.95 | 0 | 9.04 | 8.75 | 65,300 |
| February 06, 2026 | 8.85 | 8.83 | 0 | 8.91 | 8.76 | 53,611 |
| February 05, 2026 | 8.69 | 8.78 | 0 | 8.84 | 8.65 | 103,652 |
| February 04, 2026 | 8.71 | 8.73 | 0 | 8.77 | 8.64 | 37,200 |
| February 03, 2026 | 8.6 | 8.68 | 0 | 8.78 | 8.6 | 41,507 |
| February 02, 2026 | 8.65 | 8.64 | 0 | 8.77 | 8.57 | 39,100 |
| January 30, 2026 | 8.68 | 8.67 | 0 | 8.72 | 8.53 | 75,337 |
| January 29, 2026 | 8.64 | 8.68 | 0 | 8.7 | 8.51 | 28,522 |
| January 28, 2026 | 8.66 | 8.57 | 0 | 8.76 | 8.51 | 139,100 |
| January 27, 2026 | 8.72 | 8.69 | 0 | 8.73 | 8.64 | 19,500 |
| January 26, 2026 | 8.66 | 8.7 | 0 | 8.76 | 8.64 | 35,300 |
| January 23, 2026 | 8.77 | 8.62 | 0 | 8.84 | 8.6 | 35,800 |
| January 22, 2026 | 8.76 | 8.78 | 0 | 8.85 | 8.76 | 32,100 |
| January 21, 2026 | 8.73 | 8.74 | 0 | 8.76 | 8.62 | 42,229 |
| January 20, 2026 | 8.72 | 8.68 | 0 | 8.72 | 8.57 | 36,232 |
| January 16, 2026 | 8.86 | 8.85 | 0 | 8.87 | 8.75 | 34,135 |
| January 15, 2026 | 8.83 | 8.88 | 0 | 8.96 | 8.83 | 44,800 |
| January 14, 2026 | 8.83 | 8.83 | 0 | 8.91 | 8.76 | 36,219 |
| January 13, 2026 | 8.61 | 8.81 | 0 | 8.89 | 8.54 | 43,454 |
| January 12, 2026 | 8.45 | 8.62 | 0 | 8.67 | 8.42 | 74,325 |
| January 09, 2026 | 8.42 | 8.5 | 0 | 8.53 | 8.35 | 80,618 |
| January 08, 2026 | 8.37 | 8.41 | 0 | 8.54 | 8.37 | 70,622 |
| January 07, 2026 | 8.5 | 8.42 | 0 | 8.5 | 8.32 | 54,142 |