Global Water Resources, Inc. (GWRS) NASDAQ

10.12

+0.18(+1.81%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20259.9410.1210.1210.129.9443,400
September 25, 2025109.949.9410.069.9381,600
September 24, 202510.11101010.199.9949,142
September 23, 202510.1310.1410.1410.210.0162,922
September 22, 20259.9810.1610.1610.179.9161,172
September 19, 202510.029.999.9910.19.89167,400
September 18, 20259.9210.0310.0310.039.8842,200
September 17, 20259.749.919.9110.059.7365,216
September 16, 20259.899.749.749.949.6866,100
September 15, 20259.889.959.929.979.8742,600
September 12, 20259.889.869.849.949.8425,400
September 11, 20259.679.919.899.929.6528,500
September 10, 20259.839.699.679.889.6430,400
September 09, 20259.719.829.829.939.7141,600
September 08, 20259.789.719.719.919.6961,800
September 05, 20259.79.799.799.89.5227,957
September 04, 20259.589.719.719.719.535,228
September 03, 20259.359.519.519.679.2773,493
September 02, 20259.639.369.369.659.3447,844
August 29, 20259.789.669.669.839.6525,343
August 28, 20259.669.719.719.789.6329,100
August 27, 20259.739.669.669.889.6639,736
August 26, 20259.759.79.79.929.6529,003
August 25, 2025109.79.7109.6836,500
August 22, 20259.8410.0310.0310.19.7481,247
August 21, 20259.719.739.739.889.6938,586
August 20, 20259.829.79.79.829.6943,300
August 19, 20259.879.779.779.969.7738,500
August 18, 20259.99.879.879.929.6585,500
August 15, 20259.979.869.86109.861,900
August 14, 202510.259.949.9110.259.8561,102
August 13, 202510.0710.2810.2510.4210.07118,771
August 12, 20259.9910.0910.0610.19.8934,638
August 11, 20259.829.869.839.919.7156,934
August 08, 20259.769.839.839.999.7628,600
August 07, 20259.759.699.699.949.6469,700
August 06, 20259.589.689.689.829.5639,557
August 05, 20259.859.69.69.889.5861,600
August 04, 20259.639.839.839.859.6339,541
August 01, 20259.479.629.629.79.47190,712
July 31, 20259.699.559.559.749.5439,330
July 30, 20259.839.699.699.989.6757,737
July 29, 20259.989.819.8110.089.8195,622
July 28, 202510.1410.1110.1110.1910.0255,200
July 25, 202510.3510.1710.1710.3810.1450,700
July 24, 202510.3510.2710.2710.4310.2785,401
July 23, 202510.3210.4410.4410.4610.362,101
July 22, 202510.1110.2510.2510.3910.0845,517
July 21, 202510.210.1110.1110.2810.0943,200
July 18, 202510.2610.1410.1410.3110.1234,610
July 17, 202510.2510.1810.1810.3710.1738,800
July 16, 202510.1310.3210.3210.4510.05141,276
July 15, 202510.410.0810.0810.6110.0894,100
July 14, 202510.4410.4610.4610.5110.3240,822
July 11, 202510.8410.4210.4210.8410.4231,343
July 10, 202510.6510.8110.8111.0510.6557,225
July 09, 202510.510.6910.6910.7410.4683,700
July 08, 202510.1210.3210.3210.410.1249,249
July 07, 202510.1910.1910.1910.3210.0945,804
July 03, 202510.3310.1610.1610.3310.1324,122
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved