Global Water Resources, Inc. (GWRS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GWRS Historical Return
If you invested $1000 in Global Water Resources, Inc. (GWRS) 10 years ago, it would be worth $1,109.32 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $473.9, while $1000 invested 1 year ago would be worth $655.89. This corresponds to total returns of 10.93%, -52.61%, -34.41%, respectively, with annualized returns of 1.04%, -13.87%, -34.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GWRS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 7.09 | 6.9 | 6.9 | 7.22 | 6.85 | 157,075 |
| June 18, 2026 | 6.93 | 7.09 | 7.09 | 7.12 | 6.86 | 149,645 |
| June 17, 2026 | 6.85 | 6.85 | 6.85 | 6.98 | 6.76 | 146,049 |
| June 16, 2026 | 6.75 | 6.88 | 6.88 | 6.9 | 6.69 | 99,322 |
| June 15, 2026 | 7.03 | 6.72 | 6.72 | 7.15 | 6.69 | 156,167 |
| June 12, 2026 | 7 | 7.03 | 7.03 | 7.14 | 6.98 | 145,790 |
| June 11, 2026 | 7.1 | 6.99 | 6.99 | 7.13 | 6.94 | 92,768 |
| June 10, 2026 | 7.07 | 7.06 | 7.06 | 7.17 | 7.04 | 122,685 |
| June 09, 2026 | 7.1 | 7.03 | 7.03 | 7.15 | 7.03 | 96,525 |
| June 08, 2026 | 7.26 | 7.05 | 7.05 | 7.27 | 7.02 | 100,138 |
| June 05, 2026 | 7.29 | 7.24 | 7.24 | 7.42 | 7.22 | 0 |
| June 04, 2026 | 7.11 | 7.31 | 7.31 | 7.33 | 7.11 | 64,335 |
| June 03, 2026 | 7.1 | 7.1 | 7.1 | 7.17 | 7.02 | 94,350 |
| June 02, 2026 | 7.35 | 7.1 | 7.1 | 7.4 | 7.1 | 197,309 |
| June 01, 2026 | 7.48 | 7.38 | 7.38 | 7.62 | 7.33 | 266,224 |
| May 29, 2026 | 7.38 | 7.29 | 7.29 | 7.5 | 7.27 | 143,866 |
| May 28, 2026 | 7.53 | 7.4 | 7.4 | 7.66 | 7.39 | 151,860 |
| May 27, 2026 | 7.72 | 7.49 | 7.49 | 7.73 | 7.38 | 126,017 |
| May 26, 2026 | 7.36 | 7.73 | 7.73 | 7.76 | 7.28 | 180,419 |
| May 22, 2026 | 7.03 | 7.22 | 7.22 | 7.24 | 6.93 | 147,215 |
| May 21, 2026 | 6.92 | 6.99 | 6.99 | 7.12 | 6.87 | 161,776 |
| May 20, 2026 | 6.81 | 6.97 | 6.97 | 7.01 | 6.79 | 152,107 |
| May 19, 2026 | 6.79 | 6.8 | 6.8 | 6.92 | 6.79 | 69,466 |
| May 18, 2026 | 6.76 | 6.84 | 6.84 | 6.95 | 6.74 | 130,812 |
| May 15, 2026 | 6.98 | 6.7 | 6.7 | 6.98 | 6.7 | 68,616 |
| May 14, 2026 | 6.78 | 6.96 | 6.96 | 7.02 | 6.62 | 127,453 |
| May 13, 2026 | 6.9 | 6.66 | 6.66 | 6.97 | 6.55 | 171,126 |
| May 12, 2026 | 6.95 | 6.97 | 6.97 | 7.02 | 6.89 | 93,523 |
| May 11, 2026 | 7.11 | 6.96 | 6.96 | 7.18 | 6.95 | 117,222 |
| May 08, 2026 | 7.15 | 7.07 | 7.07 | 7.2 | 7.06 | 48,408 |
| May 07, 2026 | 7.02 | 7.16 | 7.16 | 7.17 | 6.99 | 77,753 |
| May 06, 2026 | 7.07 | 7.01 | 7.01 | 7.13 | 6.96 | 90,437 |
| May 05, 2026 | 7.07 | 7.03 | 7.03 | 7.1 | 7.01 | 62,380 |
| May 04, 2026 | 7.11 | 7.06 | 7.06 | 7.22 | 7.04 | 86,120 |
| May 01, 2026 | 7.1 | 7.11 | 7.11 | 7.16 | 7.08 | 48,235 |
| April 30, 2026 | 7.22 | 7.11 | 7.11 | 7.28 | 7.07 | 83,684 |
| April 29, 2026 | 7.36 | 7.2 | 7.2 | 7.4 | 7.17 | 90,529 |
| April 28, 2026 | 7.43 | 7.41 | 7.41 | 7.53 | 7.39 | 41,493 |
| April 27, 2026 | 7.45 | 7.45 | 7.45 | 7.54 | 7.44 | 57,958 |
| April 24, 2026 | 7.37 | 7.45 | 7.45 | 7.54 | 7.35 | 39,493 |
| April 23, 2026 | 7.38 | 7.41 | 7.41 | 7.5 | 7.37 | 39,083 |
| April 22, 2026 | 7.36 | 7.33 | 7.33 | 7.42 | 7.26 | 76,529 |
| April 21, 2026 | 7.63 | 7.29 | 7.29 | 7.63 | 7.29 | 55,642 |
| April 20, 2026 | 7.69 | 7.62 | 7.62 | 7.82 | 7.6 | 66,720 |
| April 17, 2026 | 7.72 | 7.72 | 7.72 | 7.76 | 7.61 | 61,707 |
| April 16, 2026 | 7.67 | 7.64 | 7.64 | 7.73 | 7.63 | 42,304 |
| April 15, 2026 | 7.68 | 7.72 | 7.72 | 7.78 | 7.67 | 32,765 |
| April 14, 2026 | 7.7 | 7.7 | 7.7 | 7.75 | 7.67 | 43,409 |
| April 13, 2026 | 7.76 | 7.64 | 7.64 | 7.81 | 7.63 | 45,360 |
| April 10, 2026 | 7.76 | 7.82 | 7.82 | 7.85 | 7.65 | 45,834 |
| April 09, 2026 | 7.52 | 7.77 | 7.77 | 7.77 | 7.52 | 48,892 |
| April 08, 2026 | 7.81 | 7.55 | 7.55 | 7.81 | 7.48 | 156,295 |
| April 07, 2026 | 7.67 | 7.63 | 7.63 | 7.73 | 7.6 | 52,730 |
| April 06, 2026 | 7.8 | 7.67 | 7.67 | 7.87 | 7.66 | 40,090 |
| 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 |
AD
