Global Water Resources, Inc. (GWRS) NASDAQ

10.35

-0.08(-0.77%)

Updated at May 09 10:56AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202510.2510.4310.4310.4310.1924,853
May 07, 202510.3510.2710.2710.4810.1547,089
May 06, 202510.2710.3510.3510.4310.1746,254
May 05, 202510.4410.2910.2910.4410.2138,659
May 02, 202510.510.5510.5510.5810.3973,000
May 01, 202510.4510.3310.3310.4510.2947,300
April 30, 202510.5210.4310.4310.5210.2655,449
April 29, 202510.3210.510.510.5710.3138,300
April 28, 202510.3510.410.410.4810.2332,800
April 25, 202510.4510.3510.3510.4510.247,637
April 24, 202510.210.4510.4510.4810.14207,908
April 23, 202510.3710.2410.2410.3710.0759,045
April 22, 202510.1810.2610.2610.3610.1239,318
April 21, 202510.0810.0910.0910.210.0332,090
April 17, 202510.0910.1710.1710.3310.0552,231
April 16, 202510.310.110.110.4210.0439,040
April 15, 202510.1810.4110.4110.4610.1829,704
April 14, 202510.1710.2710.2710.4310.136,600
April 11, 202510.0210.1710.1710.279.9350,528
April 10, 202510.129.989.9810.29.8357,564
April 09, 202510.0110.2410.2410.49.6677,838
April 08, 202510.0410.0610.0610.159.81123,825
April 07, 20259.69.929.929.999.37121,700
April 04, 20259.759.779.7710.079.6471,034
April 03, 202510.079.939.9310.279.8581,500
April 02, 202510.3610.2110.2110.5310.0455,971
April 01, 202510.3210.3610.3610.7210.3269,072
March 31, 202510.2710.3110.3110.4810.2773,878
March 28, 202510.1810.2810.2810.4410.1846,000
March 27, 202510.0810.1610.1610.2510.0149,419
March 26, 20259.910.0810.0810.339.79180,116
March 25, 202510.7210.210.210.7510.1644,700
March 24, 202510.9810.7210.7211.2110.7272,232
March 21, 202510.9811.1311.1311.1410.9855,548
March 20, 202511.211.0911.0911.2411.0511,313
March 19, 202511.1311.1911.1911.2611.116,680
March 18, 202511.1111.1711.1711.241129,623
March 17, 202511.311.1711.1711.3911.0721,300
March 14, 202511.2511.311.2711.3411.2516,044
March 13, 202511.411.2411.2111.4211.2424,102
March 12, 202511.511.3511.3511.5311.3522,923
March 11, 202511.5211.5311.5311.6111.3816,812
March 10, 202511.611.5411.5411.7811.3525,835
March 07, 202511.6111.5311.5311.8411.5268,342
March 06, 202511.3811.6111.6111.6911.320,900
March 05, 202511.3711.3911.3911.5711.3125,952
March 04, 202511.3211.4111.4111.4511.2123,617
March 03, 202511.4711.3411.3411.5111.2626,464
February 28, 202511.411.4811.4811.511.3426,658
February 27, 202511.4811.3111.3111.4811.2519,222
February 26, 202511.4811.5311.5311.5611.4817,849
February 25, 202511.2511.5311.5311.5511.2536,718
February 24, 202511.1911.2711.2711.3711.1918,445
February 21, 202511.3111.1411.1411.3111.1327,332
February 20, 202511.2711.211.211.3611.222,600
February 19, 202511.4311.2811.2811.4311.2323,600
February 18, 202511.2511.4511.4511.4911.2528,529
February 14, 202511.4411.2611.2611.4911.214,002
February 13, 202511.1511.4311.411.4611.0625,641
February 12, 202511.211.0811.0611.2411.0529,222
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved