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 $1,357.8 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $497.76, while $1000 invested 1 year ago would be worth $933.75. This corresponds to total returns of 35.78%, -50.22%, -6.62%, respectively, with annualized returns of 3.1%, -13.02%, -6.62%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.89 | 8.88 | 8.88 | 8.9 | 8.77 | 65,856 |
| August 20, 2026 | 8.84 | 8.87 | 8.87 | 8.93 | 8.71 | 55,940 |
| August 19, 2026 | 8.85 | 8.91 | 8.91 | 8.99 | 8.74 | 0 |
| August 18, 2026 | 8.87 | 8.77 | 8.77 | 8.95 | 8.71 | 78,356 |
| August 17, 2026 | 8.57 | 8.88 | 8.88 | 8.9 | 8.45 | 175,319 |
| August 14, 2026 | 8.93 | 8.6 | 8.6 | 8.98 | 8.44 | 241,070 |
| August 13, 2026 | 7.71 | 8.89 | 8.89 | 8.96 | 7.71 | 346,645 |
| August 12, 2026 | 7.65 | 7.61 | 7.61 | 7.8 | 7.52 | 0 |
| August 11, 2026 | 7.4 | 7.61 | 7.61 | 7.69 | 7.4 | 0 |
| August 10, 2026 | 7.6 | 7.37 | 7.37 | 7.6 | 7.36 | 93,614 |
| August 07, 2026 | 7.46 | 7.6 | 7.6 | 7.67 | 7.38 | 0 |
| August 06, 2026 | 7.31 | 7.46 | 7.46 | 7.47 | 7.23 | 56,208 |
| August 05, 2026 | 7.35 | 7.32 | 7.32 | 7.37 | 7.26 | 42,737 |
| August 04, 2026 | 7.29 | 7.33 | 7.33 | 7.37 | 7.17 | 66,577 |
| August 03, 2026 | 7.22 | 7.29 | 7.29 | 7.49 | 7.18 | 65,158 |
| July 31, 2026 | 7.29 | 7.16 | 7.16 | 7.33 | 7.11 | 45,090 |
| July 30, 2026 | 7.48 | 7.25 | 7.25 | 7.58 | 7.16 | 71,326 |
| July 29, 2026 | 7.5 | 7.48 | 7.48 | 7.54 | 7.41 | 78,546 |
| July 28, 2026 | 7.41 | 7.47 | 7.47 | 7.68 | 7.38 | 72,502 |
| July 27, 2026 | 7.37 | 7.35 | 7.35 | 7.45 | 7.21 | 87,178 |
| July 23, 2026 | 7.07 | 7.15 | 7.15 | 7.21 | 6.92 | 92,408 |
| July 22, 2026 | 7.09 | 7.16 | 7.16 | 7.33 | 7.07 | 107,399 |
| July 21, 2026 | 7 | 7.09 | 7.09 | 7.15 | 6.92 | 88,955 |
| July 20, 2026 | 7.09 | 7.03 | 7.03 | 7.17 | 7.02 | 64,104 |
| July 17, 2026 | 7.27 | 7.07 | 7.07 | 7.35 | 7.04 | 96,683 |
| July 16, 2026 | 7.16 | 7.36 | 7.36 | 7.37 | 7.02 | 129,626 |
| July 15, 2026 | 7.07 | 7.19 | 7.19 | 7.2 | 7.01 | 89,005 |
| July 14, 2026 | 7.13 | 7.07 | 7.07 | 7.22 | 7.07 | 80,401 |
| July 13, 2026 | 7.03 | 7.11 | 7.11 | 7.12 | 6.98 | 134,121 |
| July 10, 2026 | 6.85 | 7.01 | 7.01 | 7.02 | 6.8 | 66,999 |
| July 09, 2026 | 6.95 | 6.85 | 6.85 | 6.95 | 6.8 | 65,730 |
| July 08, 2026 | 7.12 | 6.95 | 6.95 | 7.12 | 6.93 | 104,004 |
| July 07, 2026 | 7.09 | 7.03 | 7.03 | 7.14 | 7.01 | 58,309 |
| July 06, 2026 | 7.17 | 7.03 | 7.03 | 7.2 | 7 | 72,773 |
| July 02, 2026 | 7.26 | 7.2 | 7.2 | 7.35 | 7.18 | 67,651 |
| July 01, 2026 | 7.24 | 7.26 | 7.26 | 7.37 | 7.24 | 139,571 |
| June 30, 2026 | 7.26 | 7.24 | 7.24 | 7.33 | 7.18 | 103,753 |
| June 29, 2026 | 7.26 | 7.25 | 7.25 | 7.26 | 7.07 | 99,624 |
| June 26, 2026 | 7.03 | 7.26 | 7.26 | 7.47 | 7.03 | 701,524 |
| June 25, 2026 | 7.13 | 7.03 | 7.03 | 7.23 | 7 | 82,232 |
| June 24, 2026 | 7.08 | 7.1 | 7.1 | 7.22 | 7.06 | 110,759 |
| June 23, 2026 | 6.9 | 7.05 | 7.05 | 7.14 | 6.82 | 160,337 |
| 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 |
AD
