Global Water Resources, Inc. - GWRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	10.33	10.16	10.16	10.33	10.13	24,122
July 02, 2025	10.42	10.33	10.33	10.48	10.26	33,034
July 01, 2025	10.22	10.42	10.42	10.59	10.13	36,544
June 30, 2025	10.16	10.19	10.19	10.25	10.05	53,400
June 27, 2025	10.26	10.19	10.19	10.37	10.15	136,334
June 26, 2025	10.2	10.21	10.21	10.38	10.14	35,936
June 25, 2025	10.57	10.21	10.21	10.6	10.21	33,400
June 24, 2025	10.71	10.6	10.6	10.77	10.6	32,412
June 23, 2025	10.24	10.77	10.77	10.79	10.24	56,984
June 20, 2025	10.48	10.34	10.34	10.53	10.33	176,831
June 18, 2025	10.39	10.44	10.44	10.6	10.36	27,800
June 17, 2025	10.3	10.36	10.36	10.47	10.27	44,242
June 16, 2025	10.44	10.36	10.36	10.56	10.32	23,527
June 13, 2025	10.55	10.37	10.37	10.59	10.35	42,600
June 12, 2025	10.6	10.67	10.67	10.71	10.6	24,230
June 11, 2025	10.85	10.66	10.66	10.95	10.59	60,534
June 10, 2025	10.52	10.8	10.8	10.8	10.35	83,540
June 09, 2025	10.24	10.52	10.52	10.54	10.02	52,160
June 06, 2025	10.19	10.18	10.18	10.24	10.1	20,305
June 05, 2025	10.09	10.09	10.09	10.12	10	24,116
June 04, 2025	10.17	10.11	10.11	10.17	10.03	39,000
June 03, 2025	10.02	10.15	10.15	10.22	9.99	37,103
June 02, 2025	10.1	10	10	10.19	9.97	34,831
May 30, 2025	10.05	10.15	10.15	10.22	10.03	29,317
May 29, 2025	10.06	10	10	10.06	9.95	35,717
May 28, 2025	10.22	10.03	10.03	10.22	10	41,300
May 27, 2025	10.34	10.28	10.28	10.34	10.16	61,442
May 23, 2025	10.15	10.35	10.35	10.35	10.07	45,544
May 22, 2025	10.2	10.22	10.22	10.25	9.97	55,400
May 21, 2025	10.33	10.2	10.2	10.46	10.15	32,747
May 20, 2025	10.39	10.42	10.42	10.52	10.36	26,509
May 19, 2025	10.4	10.48	10.48	10.53	10.18	39,240
May 16, 2025	10.08	10.42	10.42	10.48	10.07	38,900
May 15, 2025	10.08	10.14	10.11	10.2	10.01	29,500
May 14, 2025	10.17	10.08	10.05	10.2	10.06	34,733
May 13, 2025	10.42	10.24	10.21	10.42	10.19	25,630
May 12, 2025	10.52	10.28	10.25	10.52	10.26	33,300
May 09, 2025	10.38	10.41	10.41	10.5	10.35	34,665
May 08, 2025	10.25	10.43	10.43	10.43	10.19	24,853
May 07, 2025	10.35	10.27	10.27	10.48	10.15	47,089
May 06, 2025	10.27	10.35	10.35	10.43	10.17	46,254
May 05, 2025	10.44	10.29	10.29	10.44	10.21	38,659
May 02, 2025	10.5	10.55	10.55	10.58	10.39	73,000
May 01, 2025	10.45	10.33	10.33	10.45	10.29	47,300
April 30, 2025	10.52	10.43	10.43	10.52	10.26	55,449
April 29, 2025	10.32	10.5	10.5	10.57	10.31	38,300
April 28, 2025	10.35	10.4	10.4	10.48	10.23	32,800
April 25, 2025	10.45	10.35	10.35	10.45	10.2	47,637
April 24, 2025	10.2	10.45	10.45	10.48	10.14	207,908
April 23, 2025	10.37	10.24	10.24	10.37	10.07	59,045
April 22, 2025	10.18	10.26	10.26	10.36	10.12	39,318
April 21, 2025	10.08	10.09	10.09	10.2	10.03	32,090
April 17, 2025	10.09	10.17	10.17	10.33	10.05	52,231
April 16, 2025	10.3	10.1	10.1	10.42	10.04	39,040
April 15, 2025	10.18	10.41	10.41	10.46	10.18	29,704
April 14, 2025	10.17	10.27	10.27	10.43	10.1	36,600
April 11, 2025	10.02	10.17	10.17	10.27	9.93	50,528
April 10, 2025	10.12	9.98	9.98	10.2	9.83	57,564
April 09, 2025	10.01	10.24	10.24	10.4	9.66	77,838
April 08, 2025	10.04	10.06	10.06	10.15	9.81	123,825

Global Water Resources, Inc. (GWRS) NASDAQ