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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	10.05	10.15	10.15	10.22	10.03	29,317
May 29, 2025	10.06	10	10	10.06	9.95	35,717
May 28, 2025	10.22	10.03	10.03	10.22	10	41,300
May 27, 2025	10.34	10.28	10.28	10.34	10.16	61,442
May 23, 2025	10.15	10.35	10.35	10.35	10.07	45,544
May 22, 2025	10.2	10.22	10.22	10.25	9.97	55,400
May 21, 2025	10.33	10.2	10.2	10.46	10.15	32,747
May 20, 2025	10.39	10.42	10.42	10.52	10.36	26,509
May 19, 2025	10.4	10.48	10.48	10.53	10.18	39,240
May 16, 2025	10.08	10.42	10.42	10.48	10.07	38,900
May 15, 2025	10.08	10.14	10.11	10.2	10.01	29,500
May 14, 2025	10.17	10.08	10.05	10.2	10.06	34,733
May 13, 2025	10.42	10.24	10.21	10.42	10.19	25,630
May 12, 2025	10.52	10.28	10.25	10.52	10.26	33,300
May 09, 2025	10.38	10.41	10.41	10.5	10.35	34,665
May 08, 2025	10.25	10.43	10.43	10.43	10.19	24,853
May 07, 2025	10.35	10.27	10.27	10.48	10.15	47,089
May 06, 2025	10.27	10.35	10.35	10.43	10.17	46,254
May 05, 2025	10.44	10.29	10.29	10.44	10.21	38,659
May 02, 2025	10.5	10.55	10.55	10.58	10.39	73,000
May 01, 2025	10.45	10.33	10.33	10.45	10.29	47,300
April 30, 2025	10.52	10.43	10.43	10.52	10.26	55,449
April 29, 2025	10.32	10.5	10.5	10.57	10.31	38,300
April 28, 2025	10.35	10.4	10.4	10.48	10.23	32,800
April 25, 2025	10.45	10.35	10.35	10.45	10.2	47,637
April 24, 2025	10.2	10.45	10.45	10.48	10.14	207,908
April 23, 2025	10.37	10.24	10.24	10.37	10.07	59,045
April 22, 2025	10.18	10.26	10.26	10.36	10.12	39,318
April 21, 2025	10.08	10.09	10.09	10.2	10.03	32,090
April 17, 2025	10.09	10.17	10.17	10.33	10.05	52,231
April 16, 2025	10.3	10.1	10.1	10.42	10.04	39,040
April 15, 2025	10.18	10.41	10.41	10.46	10.18	29,704
April 14, 2025	10.17	10.27	10.27	10.43	10.1	36,600
April 11, 2025	10.02	10.17	10.17	10.27	9.93	50,528
April 10, 2025	10.12	9.98	9.98	10.2	9.83	57,564
April 09, 2025	10.01	10.24	10.24	10.4	9.66	77,838
April 08, 2025	10.04	10.06	10.06	10.15	9.81	123,825
April 07, 2025	9.6	9.92	9.92	9.99	9.37	121,700
April 04, 2025	9.75	9.77	9.77	10.07	9.64	71,034
April 03, 2025	10.07	9.93	9.93	10.27	9.85	81,500
April 02, 2025	10.36	10.21	10.21	10.53	10.04	55,971
April 01, 2025	10.32	10.36	10.36	10.72	10.32	69,072
March 31, 2025	10.27	10.31	10.31	10.48	10.27	73,878
March 28, 2025	10.18	10.28	10.28	10.44	10.18	46,000
March 27, 2025	10.08	10.16	10.16	10.25	10.01	49,419
March 26, 2025	9.9	10.08	10.08	10.33	9.79	180,116
March 25, 2025	10.72	10.2	10.2	10.75	10.16	44,700
March 24, 2025	10.98	10.72	10.72	11.21	10.72	72,232
March 21, 2025	10.98	11.13	11.13	11.14	10.98	55,548
March 20, 2025	11.2	11.09	11.09	11.24	11.05	11,313
March 19, 2025	11.13	11.19	11.19	11.26	11.1	16,680
March 18, 2025	11.11	11.17	11.17	11.24	11	29,623
March 17, 2025	11.3	11.17	11.17	11.39	11.07	21,300
March 14, 2025	11.25	11.3	11.27	11.34	11.25	16,044
March 13, 2025	11.4	11.24	11.21	11.42	11.24	24,102
March 12, 2025	11.5	11.35	11.35	11.53	11.35	22,923
March 11, 2025	11.52	11.53	11.53	11.61	11.38	16,812
March 10, 2025	11.6	11.54	11.54	11.78	11.35	25,835
March 07, 2025	11.61	11.53	11.53	11.84	11.52	68,342
March 06, 2025	11.38	11.61	11.61	11.69	11.3	20,900

Global Water Resources, Inc. (GWRS) NASDAQ