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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	9.97	9.86	9.86	10	9.8	61,900
August 14, 2025	10.25	9.94	9.91	10.25	9.85	61,102
August 13, 2025	10.07	10.28	10.25	10.42	10.07	118,771
August 12, 2025	9.99	10.09	10.06	10.1	9.89	34,638
August 11, 2025	9.82	9.86	9.83	9.91	9.71	56,934
August 08, 2025	9.76	9.83	9.83	9.99	9.76	28,600
August 07, 2025	9.75	9.69	9.69	9.94	9.64	69,700
August 06, 2025	9.58	9.68	9.68	9.82	9.56	39,557
August 05, 2025	9.85	9.6	9.6	9.88	9.58	61,600
August 04, 2025	9.63	9.83	9.83	9.85	9.63	39,541
August 01, 2025	9.47	9.62	9.62	9.7	9.47	190,712
July 31, 2025	9.69	9.55	9.55	9.74	9.54	39,330
July 30, 2025	9.83	9.69	9.69	9.98	9.67	57,737
July 29, 2025	9.98	9.81	9.81	10.08	9.81	95,622
July 28, 2025	10.14	10.11	10.11	10.19	10.02	55,200
July 25, 2025	10.35	10.17	10.17	10.38	10.14	50,700
July 24, 2025	10.35	10.27	10.27	10.43	10.27	85,401
July 23, 2025	10.32	10.44	10.44	10.46	10.3	62,101
July 22, 2025	10.11	10.25	10.25	10.39	10.08	45,517
July 21, 2025	10.2	10.11	10.11	10.28	10.09	43,200
July 18, 2025	10.26	10.14	10.14	10.31	10.12	34,610
July 17, 2025	10.25	10.18	10.18	10.37	10.17	38,800
July 16, 2025	10.13	10.32	10.32	10.45	10.05	141,276
July 15, 2025	10.4	10.08	10.08	10.61	10.08	94,100
July 14, 2025	10.44	10.46	10.46	10.51	10.32	40,822
July 11, 2025	10.84	10.42	10.42	10.84	10.42	31,343
July 10, 2025	10.65	10.81	10.81	11.05	10.65	57,225
July 09, 2025	10.5	10.69	10.69	10.74	10.46	83,700
July 08, 2025	10.12	10.32	10.32	10.4	10.12	49,249
July 07, 2025	10.19	10.19	10.19	10.32	10.09	45,804
July 03, 2025	10.33	10.16	10.16	10.33	10.13	24,122
July 02, 2025	10.42	10.33	10.33	10.48	10.26	33,034
July 01, 2025	10.22	10.42	10.42	10.59	10.13	36,544
June 30, 2025	10.16	10.19	10.19	10.25	10.05	53,400
June 27, 2025	10.26	10.19	10.19	10.37	10.15	136,334
June 26, 2025	10.2	10.21	10.21	10.38	10.14	35,936
June 25, 2025	10.57	10.21	10.21	10.6	10.21	33,400
June 24, 2025	10.71	10.6	10.6	10.77	10.6	32,412
June 23, 2025	10.24	10.77	10.77	10.79	10.24	56,984
June 20, 2025	10.48	10.34	10.34	10.53	10.33	176,831
June 18, 2025	10.39	10.44	10.44	10.6	10.36	27,800
June 17, 2025	10.3	10.36	10.36	10.47	10.27	44,242
June 16, 2025	10.44	10.36	10.36	10.56	10.32	23,527
June 13, 2025	10.55	10.37	10.37	10.59	10.35	42,600
June 12, 2025	10.6	10.67	10.67	10.71	10.6	24,230
June 11, 2025	10.85	10.66	10.66	10.95	10.59	60,534
June 10, 2025	10.52	10.8	10.8	10.8	10.35	83,540
June 09, 2025	10.24	10.52	10.52	10.54	10.02	52,160
June 06, 2025	10.19	10.18	10.18	10.24	10.1	20,305
June 05, 2025	10.09	10.09	10.09	10.12	10	24,116
June 04, 2025	10.17	10.11	10.11	10.17	10.03	39,000
June 03, 2025	10.02	10.15	10.15	10.22	9.99	37,103
June 02, 2025	10.1	10	10	10.19	9.97	34,831
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

Global Water Resources, Inc. (GWRS) NASDAQ