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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	11.61	11.53	11.53	11.84	11.52	68,342
March 06, 2025	11.38	11.61	11.61	11.69	11.3	20,900
March 05, 2025	11.37	11.39	11.39	11.57	11.31	25,952
March 04, 2025	11.32	11.41	11.41	11.45	11.21	23,617
March 03, 2025	11.47	11.34	11.34	11.51	11.26	26,464
February 28, 2025	11.4	11.48	11.48	11.5	11.34	26,658
February 27, 2025	11.48	11.31	11.31	11.48	11.25	19,222
February 26, 2025	11.48	11.53	11.53	11.56	11.48	17,849
February 25, 2025	11.25	11.53	11.53	11.55	11.25	36,718
February 24, 2025	11.19	11.27	11.27	11.37	11.19	18,445
February 21, 2025	11.31	11.14	11.14	11.31	11.13	27,332
February 20, 2025	11.27	11.2	11.2	11.36	11.2	22,600
February 19, 2025	11.43	11.28	11.28	11.43	11.23	23,600
February 18, 2025	11.25	11.45	11.45	11.49	11.25	28,529
February 14, 2025	11.44	11.26	11.26	11.49	11.2	14,002
February 13, 2025	11.15	11.43	11.4	11.46	11.06	25,641
February 12, 2025	11.2	11.08	11.06	11.24	11.05	29,222
February 11, 2025	11.35	11.32	11.32	11.39	11.22	28,837
February 10, 2025	11.35	11.36	11.36	11.45	11.28	24,821
February 07, 2025	11.34	11.33	11.33	11.39	11.2	28,200
February 06, 2025	11.39	11.34	11.34	11.47	11.25	32,500
February 05, 2025	11.59	11.37	11.37	11.59	11.34	38,656
February 04, 2025	11.51	11.52	11.52	11.58	11.39	29,400
February 03, 2025	11.31	11.56	11.56	11.74	11.29	41,080
January 31, 2025	11.71	11.5	11.5	11.71	11.47	30,111
January 30, 2025	11.78	11.75	11.75	11.86	11.65	26,700
January 29, 2025	11.82	11.74	11.74	11.9	11.72	22,521
January 28, 2025	12.08	11.9	11.9	12.09	11.77	23,100
January 27, 2025	12.02	12.15	12.15	12.19	11.81	38,857
January 24, 2025	11.69	12.02	12.02	12.03	11.6	30,800
January 23, 2025	11.84	11.75	11.75	12.12	11.68	21,200
January 22, 2025	12.18	11.83	11.83	12.18	11.83	24,633
January 21, 2025	12	12.2	12.2	12.32	12	30,300
January 17, 2025	11.94	11.96	11.96	11.98	11.84	19,800
January 16, 2025	11.75	11.89	11.86	11.92	11.72	24,113
January 15, 2025	11.92	11.72	11.7	11.94	11.62	32,115
January 14, 2025	11.52	11.75	11.72	11.83	11.47	42,038
January 13, 2025	11.14	11.42	11.4	11.45	11.05	31,900
January 10, 2025	11.38	11.12	11.1	11.38	11.05	45,300
January 08, 2025	11.45	11.44	11.42	11.47	11.24	30,417
January 07, 2025	11.71	11.46	11.44	11.71	11.35	61,600
January 06, 2025	11.63	11.64	11.62	11.77	11.56	54,214
January 03, 2025	11.67	11.55	11.53	11.68	11.47	40,000
January 02, 2025	11.56	11.53	11.51	11.68	11.45	25,057
December 31, 2024	11.52	11.5	11.48	11.65	11.43	25,700
December 30, 2024	11.45	11.44	11.42	11.49	11.33	24,600
December 27, 2024	11.5	11.48	11.46	11.56	11.35	38,728
December 26, 2024	11.35	11.53	11.51	11.6	11.32	22,600
December 24, 2024	11.36	11.43	11.41	11.47	11.24	19,400
December 23, 2024	11.73	11.32	11.3	11.8	11.26	45,900
December 20, 2024	11.71	11.69	11.67	11.98	11.6	116,337
December 19, 2024	12.15	11.77	11.74	12.25	11.77	34,900
December 18, 2024	12.53	11.98	11.95	12.53	11.84	53,311
December 17, 2024	12.51	12.53	12.53	12.54	12.43	27,093
December 16, 2024	12.57	12.53	12.53	12.57	12.3	20,206
December 13, 2024	12.53	12.49	12.46	12.53	12.3	23,507
December 12, 2024	12.48	12.46	12.43	12.62	12.38	31,184
December 11, 2024	12.55	12.41	12.38	12.55	12.13	80,526
December 10, 2024	12.32	12.53	12.5	12.53	12.23	27,568
December 09, 2024	12.78	12.25	12.23	12.78	12.25	51,263

Global Water Resources, Inc. (GWRS) NASDAQ