Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
7.50
-0.15 (-1.96%)
At close: Mar 11, 2026, 4:00 PM EDT
8.00
+0.50 (6.67%)
After-hours: Mar 11, 2026, 7:48 PM EDT
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.61 | 7.61 | 7.41 | 7.50 | 7.50 | -1.96% | 89,679 |
| Mar 10, 2026 | 7.80 | 7.85 | 7.54 | 7.65 | 7.65 | -1.80% | 108,372 |
| Mar 9, 2026 | 8.03 | 8.03 | 7.66 | 7.79 | 7.79 | -4.42% | 79,281 |
| Mar 6, 2026 | 7.82 | 8.24 | 7.67 | 8.15 | 8.15 | 4.09% | 178,417 |
| Mar 5, 2026 | 9.00 | 9.00 | 7.72 | 7.83 | 7.83 | -13.86% | 194,842 |
| Mar 4, 2026 | 9.06 | 9.24 | 9.03 | 9.09 | 9.09 | 1.00% | 32,976 |
| Mar 3, 2026 | 8.97 | 9.02 | 8.74 | 9.00 | 9.00 | -1.21% | 41,051 |
| Mar 2, 2026 | 9.15 | 9.29 | 9.08 | 9.11 | 9.11 | -0.55% | 45,782 |
| Feb 27, 2026 | 9.01 | 9.30 | 9.01 | 9.16 | 9.16 | 0.77% | 32,368 |
| Feb 26, 2026 | 9.10 | 9.23 | 9.02 | 9.09 | 9.09 | 0.11% | 30,483 |
| Feb 25, 2026 | 9.03 | 9.08 | 8.85 | 9.08 | 9.08 | 1.11% | 23,677 |
| Feb 24, 2026 | 8.90 | 9.00 | 8.85 | 8.98 | 8.98 | 1.13% | 22,402 |
| Feb 23, 2026 | 8.91 | 9.05 | 8.79 | 8.88 | 8.88 | -0.45% | 31,505 |
| Feb 20, 2026 | 8.81 | 8.94 | 8.75 | 8.92 | 8.92 | 1.25% | 50,182 |
| Feb 19, 2026 | 8.85 | 8.88 | 8.70 | 8.81 | 8.81 | -0.11% | 84,439 |
| Feb 18, 2026 | 9.11 | 9.17 | 8.82 | 8.82 | 8.82 | -3.61% | 69,204 |
| Feb 17, 2026 | 9.18 | 9.23 | 8.98 | 9.15 | 9.15 | -0.44% | 105,425 |
| Feb 13, 2026 | 9.10 | 9.31 | 9.10 | 9.19 | 9.19 | 0.77% | 110,005 |
| Feb 12, 2026 | 9.15 | 9.26 | 9.11 | 9.12 | 9.09 | 0.11% | 79,466 |
| Feb 11, 2026 | 9.18 | 9.29 | 9.06 | 9.11 | 9.08 | - | 53,917 |
| Feb 10, 2026 | 8.96 | 9.16 | 8.96 | 9.11 | 9.08 | 1.79% | 43,841 |
| Feb 9, 2026 | 8.83 | 9.04 | 8.75 | 8.95 | 8.93 | 1.36% | 65,283 |
| Feb 6, 2026 | 8.85 | 8.91 | 8.76 | 8.83 | 8.81 | 0.57% | 53,611 |
| Feb 5, 2026 | 8.69 | 8.84 | 8.66 | 8.78 | 8.76 | 0.57% | 103,652 |
| Feb 4, 2026 | 8.71 | 8.77 | 8.64 | 8.73 | 8.71 | 0.58% | 37,184 |
| Feb 3, 2026 | 8.60 | 8.78 | 8.60 | 8.68 | 8.66 | 0.46% | 41,507 |
| Feb 2, 2026 | 8.65 | 8.77 | 8.57 | 8.64 | 8.62 | -0.35% | 39,095 |
| Jan 30, 2026 | 8.68 | 8.72 | 8.53 | 8.67 | 8.65 | -0.12% | 75,337 |
| Jan 29, 2026 | 8.64 | 8.70 | 8.51 | 8.68 | 8.66 | 1.28% | 28,522 |
| Jan 28, 2026 | 8.66 | 8.76 | 8.51 | 8.57 | 8.55 | -1.38% | 139,057 |
| Jan 27, 2026 | 8.72 | 8.73 | 8.64 | 8.69 | 8.67 | -0.11% | 19,458 |
| Jan 26, 2026 | 8.66 | 8.76 | 8.64 | 8.70 | 8.68 | 0.93% | 35,274 |
| Jan 23, 2026 | 8.77 | 8.84 | 8.60 | 8.62 | 8.60 | -1.82% | 35,764 |
| Jan 22, 2026 | 8.76 | 8.85 | 8.76 | 8.78 | 8.76 | 0.46% | 32,072 |
| Jan 21, 2026 | 8.73 | 8.76 | 8.62 | 8.74 | 8.72 | 0.69% | 42,229 |
| Jan 20, 2026 | 8.72 | 8.72 | 8.57 | 8.68 | 8.66 | -1.92% | 36,232 |
| Jan 16, 2026 | 8.86 | 8.87 | 8.75 | 8.85 | 8.83 | -0.34% | 34,135 |
| Jan 15, 2026 | 8.83 | 8.96 | 8.83 | 8.88 | 8.83 | 0.57% | 44,785 |
| Jan 14, 2026 | 8.83 | 8.91 | 8.76 | 8.83 | 8.78 | 0.23% | 36,219 |
| Jan 13, 2026 | 8.61 | 8.89 | 8.55 | 8.81 | 8.76 | 2.20% | 43,454 |
| Jan 12, 2026 | 8.45 | 8.67 | 8.42 | 8.62 | 8.57 | 1.41% | 74,325 |
| Jan 9, 2026 | 8.42 | 8.53 | 8.35 | 8.50 | 8.45 | 1.07% | 80,618 |
| Jan 8, 2026 | 8.37 | 8.55 | 8.37 | 8.41 | 8.36 | -0.12% | 70,622 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.32 | 8.42 | 8.37 | -1.06% | 54,142 |
| Jan 6, 2026 | 8.60 | 8.64 | 8.41 | 8.51 | 8.46 | -1.50% | 77,056 |
| Jan 5, 2026 | 8.44 | 8.67 | 8.40 | 8.64 | 8.59 | 2.49% | 110,844 |
| Jan 2, 2026 | 8.51 | 8.51 | 8.36 | 8.43 | 8.38 | -0.24% | 55,679 |
| Dec 31, 2025 | 8.50 | 8.55 | 8.43 | 8.45 | 8.40 | -0.71% | 122,689 |
| Dec 30, 2025 | 8.53 | 8.59 | 8.49 | 8.51 | 8.46 | - | 36,274 |
| Dec 29, 2025 | 8.52 | 8.58 | 8.48 | 8.51 | 8.46 | -0.58% | 94,370 |