Global Water Resources, Inc. (GWRS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Global Water Resources, Inc. (GWRS) 10 years ago, it would be worth $1,092.38 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $401.43, while $1000 invested 1 year ago would be worth $748.89. This corresponds to total returns of 9.24%, -59.86%, -25.11%, respectively, with annualized returns of 0.89%, -16.69%, -25.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 6.99 | 6.74 | 6.74 | 6.99 | 6.73 | 37,769 |
| November 11, 2026 | 6.92 | 6.91 | 6.91 | 7 | 6.81 | 114,200 |
| November 10, 2026 | 6.98 | 6.93 | 6.93 | 7.22 | 6.9 | 85,219 |
| November 09, 2026 | 7.33 | 7.01 | 7.01 | 7.35 | 6.99 | 94,294 |
| November 06, 2026 | 7.6 | 7.28 | 7.28 | 7.6 | 7.23 | 55,629 |
| November 05, 2026 | 8.32 | 7.6 | 7.6 | 8.32 | 7.55 | 95,657 |
| November 04, 2026 | 7.92 | 8.15 | 8.15 | 8.22 | 7.51 | 80,370 |
| November 03, 2026 | 8.07 | 8.04 | 8.04 | 8.15 | 8.01 | 34,706 |
| November 02, 2026 | 7.95 | 8.04 | 8.04 | 8.09 | 7.75 | 67,117 |
| October 30, 2026 | 7.86 | 7.74 | 7.74 | 7.91 | 7.7 | 44,986 |
| October 29, 2026 | 7.83 | 7.81 | 7.81 | 7.85 | 7.73 | 48,481 |
| October 28, 2026 | 7.8 | 7.77 | 7.77 | 7.82 | 7.72 | 22,825 |
| October 27, 2026 | 7.78 | 7.83 | 7.83 | 7.87 | 7.76 | 41,670 |
| October 26, 2026 | 7.92 | 7.79 | 7.79 | 7.93 | 7.77 | 53,683 |
| October 23, 2026 | 7.91 | 7.93 | 7.93 | 7.94 | 7.84 | 40,403 |
| October 22, 2026 | 7.67 | 7.9 | 7.9 | 7.91 | 7.67 | 36,823 |
| October 21, 2026 | 7.83 | 7.65 | 7.65 | 7.83 | 7.64 | 38,480 |
| October 20, 2026 | 7.84 | 7.77 | 7.77 | 7.94 | 7.76 | 33,322 |
| October 19, 2026 | 7.99 | 7.82 | 7.82 | 7.99 | 7.81 | 27,954 |
| October 16, 2026 | 8.11 | 7.99 | 7.99 | 8.14 | 7.97 | 45,878 |
| October 15, 2026 | 8 | 8.09 | 8.09 | 8.11 | 7.96 | 42,277 |
| October 14, 2026 | 8.04 | 7.94 | 7.94 | 8.1 | 7.9 | 69,539 |
| October 13, 2026 | 8.19 | 8.07 | 8.07 | 8.22 | 8.05 | 39,032 |
| October 12, 2026 | 8.1 | 8.2 | 8.2 | 8.24 | 8.1 | 34,850 |
| October 09, 2026 | 8.18 | 8.14 | 8.14 | 8.21 | 8.1 | 25,770 |
| October 08, 2026 | 8.15 | 8.16 | 8.16 | 8.24 | 8.06 | 48,982 |
| October 07, 2026 | 8.32 | 8.15 | 8.15 | 8.32 | 8.01 | 66,337 |
| October 06, 2026 | 8.04 | 8.09 | 8.09 | 8.18 | 8.04 | 30,720 |
| October 05, 2026 | 8.1 | 8.01 | 8.01 | 8.13 | 7.98 | 39,822 |
| October 02, 2026 | 8.07 | 8.13 | 8.13 | 8.2 | 8.05 | 42,020 |
| October 01, 2026 | 7.95 | 8 | 8 | 8.01 | 7.8 | 92,379 |
| September 30, 2026 | 8.03 | 7.95 | 7.95 | 8.22 | 7.95 | 55,432 |
| September 29, 2026 | 7.9 | 7.98 | 7.98 | 8.02 | 7.88 | 49,252 |
| September 28, 2026 | 8.06 | 7.95 | 7.95 | 8.27 | 7.92 | 68,782 |
| September 25, 2026 | 7.92 | 8.1 | 8.1 | 8.14 | 7.89 | 43,704 |
| September 24, 2026 | 8.12 | 7.94 | 7.94 | 8.12 | 7.78 | 96,007 |
| September 23, 2026 | 8.29 | 8.08 | 8.08 | 8.29 | 8.03 | 128,608 |
| September 22, 2026 | 8.41 | 8.29 | 8.29 | 8.41 | 8.22 | 96,641 |
| September 21, 2026 | 8.38 | 8.41 | 8.41 | 8.48 | 8.38 | 93,198 |
| September 18, 2026 | 8.49 | 8.5 | 8.5 | 8.63 | 8.32 | 183,419 |
| September 17, 2026 | 8.75 | 8.49 | 8.49 | 8.84 | 8.48 | 95,632 |
| September 16, 2026 | 8.7 | 8.71 | 8.71 | 8.73 | 8.59 | 65,096 |
| September 15, 2026 | 8.68 | 8.69 | 8.69 | 8.8 | 8.65 | 82,323 |
| September 11, 2026 | 8.91 | 8.71 | 8.71 | 8.91 | 8.65 | 45,979 |
| September 10, 2026 | 8.78 | 8.77 | 8.77 | 8.84 | 8.66 | 59,347 |
| September 09, 2026 | 8.8 | 8.79 | 8.79 | 9 | 8.74 | 123,755 |
| September 08, 2026 | 8.9 | 8.81 | 8.81 | 8.99 | 8.81 | 48,760 |
| September 04, 2026 | 8.9 | 8.9 | 8.9 | 8.94 | 8.83 | 41,132 |
| September 03, 2026 | 8.85 | 8.92 | 8.92 | 8.94 | 8.78 | 0 |
| September 02, 2026 | 8.97 | 8.8 | 8.8 | 9.04 | 8.8 | 89,364 |
| September 01, 2026 | 9.19 | 8.93 | 8.93 | 9.41 | 8.88 | 92,904 |
| August 31, 2026 | 9.09 | 9.2 | 9.2 | 9.21 | 9.03 | 94,622 |
| August 28, 2026 | 9.19 | 9.13 | 9.13 | 9.24 | 9.06 | 87,228 |
| August 27, 2026 | 9.25 | 9.17 | 9.17 | 9.33 | 9.05 | 84,188 |
| August 26, 2026 | 9.36 | 9.28 | 9.28 | 9.39 | 9.21 | 62,977 |
| August 25, 2026 | 9.42 | 9.37 | 9.37 | 9.5 | 9.3 | 118,859 |
| August 24, 2026 | 9.28 | 9.36 | 9.36 | 9.57 | 9.26 | 285,915 |
| 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 |