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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	13.16	13.5	13.5	13.5	13	53,886
November 05, 2024	12.45	12.77	12.77	12.83	12.32	20,630
November 04, 2024	12.47	12.44	12.44	12.54	12.35	15,202
November 01, 2024	12.54	12.4	12.4	12.58	12.33	21,350
October 31, 2024	12.63	12.49	12.49	12.69	12.49	22,445
October 30, 2024	12.52	12.53	12.53	12.63	12.51	11,800
October 29, 2024	12.48	12.41	12.41	12.58	12.29	12,500
October 28, 2024	12.26	12.5	12.5	12.54	12.25	14,426
October 25, 2024	12.46	12.17	12.17	12.63	12.17	15,509
October 24, 2024	12.54	12.37	12.37	12.57	12.34	9,000
October 23, 2024	12.63	12.53	12.53	12.77	12.46	10,000
October 22, 2024	12.84	12.66	12.66	12.84	12.6	9,800
October 21, 2024	13.24	12.89	12.89	13.28	12.89	21,811
October 18, 2024	13.01	13.24	13.24	13.3	12.75	45,330
October 17, 2024	12.86	13.07	13.07	13.07	12.86	28,042
October 16, 2024	12.54	12.88	12.85	12.88	12.39	29,900
October 15, 2024	12.31	12.33	12.31	12.56	12.31	22,000
October 14, 2024	12.22	12.43	12.41	12.51	12.22	19,326
October 11, 2024	12.07	12.19	12.17	12.19	12.07	15,500
October 10, 2024	12.01	12.04	12.02	12.13	12.01	20,024
October 09, 2024	12.12	12.09	12.07	12.19	12.06	9,035
October 08, 2024	12.23	12.12	12.1	12.26	12.07	8,800
October 07, 2024	12.29	12.16	12.14	12.4	12	13,532
October 04, 2024	12.27	12.3	12.28	12.34	12.13	9,500
October 03, 2024	12.39	12.14	12.12	12.43	12.08	15,900
October 02, 2024	12.48	12.35	12.33	12.55	12.34	12,850
October 01, 2024	12.52	12.47	12.45	12.59	12.34	13,800
September 30, 2024	12.59	12.59	12.57	12.6	12.54	11,222
September 27, 2024	12.55	12.6	12.58	12.65	12.42	14,307
September 26, 2024	12.66	12.42	12.4	12.66	12.35	19,220
September 25, 2024	12.91	12.63	12.61	12.91	12.58	24,600
September 24, 2024	12.85	12.86	12.83	13	12.71	20,700
September 23, 2024	12.82	12.88	12.85	12.91	12.69	23,344
September 20, 2024	13.25	12.74	12.72	13.25	12.66	120,850
September 19, 2024	13.09	13.25	13.22	13.25	12.94	23,000
September 18, 2024	13.05	12.92	12.89	13.1	12.84	21,516
September 17, 2024	13.1	13.05	13.05	13.15	12.99	17,442
September 16, 2024	13.06	13.12	13.12	13.17	12.99	32,900
September 13, 2024	13.03	13.08	13.05	13.14	13.02	26,921
September 12, 2024	12.94	12.99	12.97	13	12.79	51,314
September 11, 2024	12.77	12.85	12.83	12.88	12.73	13,242
September 10, 2024	12.1	12.85	12.83	12.88	12.1	19,200
September 09, 2024	12.66	12.58	12.56	12.85	12.53	21,039
September 06, 2024	12.67	12.75	12.73	12.86	12.61	32,753
September 05, 2024	12.18	12.6	12.58	12.61	12.18	29,912
September 04, 2024	12.08	12.1	12.08	12.29	12.04	16,118
September 03, 2024	12.62	12.02	12	12.62	12	21,800
August 30, 2024	12.53	12.69	12.67	12.71	12.51	13,804
August 29, 2024	12.63	12.56	12.54	12.68	12.49	22,217
August 28, 2024	12.49	12.58	12.56	12.8	12.4	22,539
August 27, 2024	12.79	12.41	12.39	12.79	12.41	17,100
August 26, 2024	12.22	12.75	12.73	12.76	12	67,814
August 23, 2024	11.91	12.23	12.21	12.29	11.87	22,500
August 22, 2024	12.1	11.88	11.86	12.1	11.82	13,716
August 21, 2024	11.82	12.09	12.07	12.1	11.82	25,200
August 20, 2024	12.16	11.89	11.87	12.16	11.88	14,200
August 19, 2024	11.92	12.18	12.16	12.23	11.9	18,500
August 16, 2024	11.86	11.89	11.89	11.97	11.8	17,300
August 15, 2024	11.89	11.94	11.91	11.97	11.41	23,000
August 14, 2024	11.6	11.7	11.68	11.7	11.46	28,000

Global Water Resources, Inc. (GWRS) NASDAQ