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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.07	10	10	10.12	10	69,248
November 06, 2025	10.22	10.17	10.17	10.5	10.15	73,842
November 05, 2025	10.15	10.25	10.25	10.35	10.12	44,400
November 04, 2025	10	10.14	10.14	10.18	9.94	58,931
November 03, 2025	10	10.04	10.04	10.17	9.82	103,019
October 31, 2025	9.86	9.92	9.92	9.98	9.65	92,100
October 30, 2025	9.93	9.81	9.81	10	9.76	47,540
October 29, 2025	10.39	9.94	9.94	10.39	9.86	68,026
October 28, 2025	10.45	10.42	10.42	10.47	10.29	49,944
October 27, 2025	10.54	10.45	10.45	10.56	10.31	48,809
October 24, 2025	10.56	10.54	10.54	10.6	10.51	30,600
October 23, 2025	10.49	10.55	10.55	10.55	10.4	44,420
October 22, 2025	10.46	10.49	10.49	10.5	10.31	65,558
October 21, 2025	10.61	10.49	10.49	10.61	10.44	68,546
October 20, 2025	10.24	10.64	10.64	10.68	10.24	91,200
October 17, 2025	10.73	10.23	10.23	10.77	10.22	117,648
October 16, 2025	10.85	10.85	10.82	10.96	10.78	58,352
October 15, 2025	10.99	10.83	10.83	11.07	10.73	75,271
October 14, 2025	10.63	10.99	10.99	11.04	10.54	106,321
October 13, 2025	10.43	10.59	10.59	10.63	10.43	64,496
October 10, 2025	10.6	10.37	10.37	10.9	10.36	110,727
October 09, 2025	10.96	10.61	10.61	11.06	10.59	128,420
October 08, 2025	10.92	10.77	10.77	11.17	10.66	399,464
October 07, 2025	10.22	10.75	10.75	11.11	10.04	227,142
October 06, 2025	10.04	10.22	10.22	10.25	9.98	59,000
October 03, 2025	10	10.04	10.04	10.2	9.99	32,950
October 02, 2025	9.97	9.99	9.99	10.01	9.86	46,143
October 01, 2025	10.19	9.97	9.97	10.33	9.95	66,800
September 30, 2025	10.18	10.3	10.3	10.32	10.15	56,029
September 29, 2025	10.14	10.2	10.2	10.26	10.14	35,223
September 26, 2025	9.94	10.12	10.12	10.12	9.94	43,400
September 25, 2025	10	9.94	9.94	10.06	9.93	81,600
September 24, 2025	10.11	10	10	10.19	9.99	49,142
September 23, 2025	10.13	10.14	10.14	10.2	10.01	62,922
September 22, 2025	9.98	10.16	10.16	10.17	9.91	61,172
September 19, 2025	10.02	9.99	9.99	10.1	9.89	167,400
September 18, 2025	9.92	10.03	10.03	10.03	9.88	42,200
September 17, 2025	9.74	9.91	9.91	10.05	9.73	65,216
September 16, 2025	9.89	9.74	9.74	9.94	9.68	66,100
September 15, 2025	9.88	9.95	9.92	9.97	9.87	42,600
September 12, 2025	9.88	9.86	9.84	9.94	9.84	25,400
September 11, 2025	9.67	9.91	9.89	9.92	9.65	28,500
September 10, 2025	9.83	9.69	9.67	9.88	9.64	30,400
September 09, 2025	9.71	9.82	9.82	9.93	9.71	41,600
September 08, 2025	9.78	9.71	9.71	9.91	9.69	61,800
September 05, 2025	9.7	9.79	9.79	9.8	9.52	27,957
September 04, 2025	9.58	9.71	9.71	9.71	9.5	35,228
September 03, 2025	9.35	9.51	9.51	9.67	9.27	73,493
September 02, 2025	9.63	9.36	9.36	9.65	9.34	47,844
August 29, 2025	9.78	9.66	9.66	9.83	9.65	25,343
August 28, 2025	9.66	9.71	9.71	9.78	9.63	29,100
August 27, 2025	9.73	9.66	9.66	9.88	9.66	39,736
August 26, 2025	9.75	9.7	9.7	9.92	9.65	29,003
August 25, 2025	10	9.7	9.7	10	9.68	36,500
August 22, 2025	9.84	10.03	10.03	10.1	9.74	81,247
August 21, 2025	9.71	9.73	9.73	9.88	9.69	38,586
August 20, 2025	9.82	9.7	9.7	9.82	9.69	43,300
August 19, 2025	9.87	9.77	9.77	9.96	9.77	38,500
August 18, 2025	9.9	9.87	9.87	9.92	9.65	85,500
August 15, 2025	9.97	9.86	9.86	10	9.8	61,900

Global Water Resources, Inc. (GWRS) NASDAQ