Global Water Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	11.67	11.68	11.47	11.55	11.55	0.17%	39,964
Jan 2, 2025	11.56	11.68	11.45	11.53	11.53	0.26%	25,057
Dec 31, 2024	11.52	11.65	11.43	11.50	11.50	0.52%	25,660
Dec 30, 2024	11.45	11.49	11.33	11.44	11.44	-0.35%	24,575
Dec 27, 2024	11.50	11.56	11.35	11.48	11.48	-0.43%	38,728
Dec 26, 2024	11.35	11.60	11.32	11.53	11.53	0.87%	22,597
Dec 24, 2024	11.36	11.47	11.24	11.43	11.43	0.97%	19,375
Dec 23, 2024	11.73	11.81	11.26	11.32	11.32	-3.17%	45,880
Dec 20, 2024	11.71	11.98	11.60	11.69	11.69	-0.68%	116,337
Dec 19, 2024	12.15	12.25	11.77	11.77	11.77	-1.75%	34,855
Dec 18, 2024	12.53	12.53	11.84	11.98	11.98	-4.39%	53,311
Dec 17, 2024	12.51	12.54	12.43	12.53	12.53	-	27,093
Dec 16, 2024	12.57	12.57	12.30	12.53	12.53	0.32%	20,206
Dec 13, 2024	12.53	12.53	12.30	12.49	12.47	0.24%	23,507
Dec 12, 2024	12.48	12.62	12.38	12.46	12.44	0.40%	31,184
Dec 11, 2024	12.55	12.55	12.13	12.41	12.39	-0.96%	80,526
Dec 10, 2024	12.32	12.53	12.23	12.53	12.51	2.29%	27,568
Dec 9, 2024	12.78	12.78	12.25	12.25	12.23	-3.85%	51,263
Dec 6, 2024	12.71	12.75	12.57	12.74	12.71	1.11%	22,869
Dec 5, 2024	12.86	12.86	12.60	12.60	12.58	-2.25%	30,046
Dec 4, 2024	13.12	13.14	12.82	12.89	12.86	-1.23%	31,099
Dec 3, 2024	13.23	13.23	12.96	13.05	13.02	-1.36%	31,116
Dec 2, 2024	13.35	13.35	13.14	13.23	13.20	-1.27%	22,024
Nov 29, 2024	13.54	13.54	13.32	13.40	13.37	-0.15%	11,256
Nov 27, 2024	13.23	13.68	13.23	13.42	13.39	2.44%	31,892
Nov 26, 2024	13.21	13.27	12.94	13.10	13.07	-1.28%	14,039
Nov 25, 2024	13.38	13.38	13.20	13.27	13.24	-0.30%	26,234
Nov 22, 2024	13.16	13.37	13.13	13.31	13.28	1.68%	27,677
Nov 21, 2024	12.96	13.09	12.83	13.09	13.06	1.87%	24,418
Nov 20, 2024	12.99	13.00	12.82	12.85	12.82	-1.00%	13,836
Nov 19, 2024	12.87	12.98	12.69	12.98	12.95	0.78%	16,341
Nov 18, 2024	12.77	13.01	12.75	12.88	12.85	2.30%	22,233
Nov 15, 2024	12.67	12.79	12.54	12.59	12.57	0.48%	24,084
Nov 14, 2024	12.79	12.81	12.53	12.53	12.51	-1.18%	14,884
Nov 13, 2024	12.82	12.84	12.63	12.68	12.65	-1.32%	25,156
Nov 12, 2024	13.13	13.28	12.73	12.85	12.80	-2.43%	31,567
Nov 11, 2024	13.47	13.55	13.10	13.17	13.12	-2.23%	20,618
Nov 8, 2024	13.47	13.52	13.26	13.47	13.42	-0.07%	22,314
Nov 7, 2024	13.21	13.98	13.21	13.48	13.43	-0.15%	43,863
Nov 6, 2024	13.16	13.50	13.00	13.50	13.45	5.72%	53,896
Nov 5, 2024	12.45	12.83	12.33	12.77	12.72	2.65%	21,135
Nov 4, 2024	12.47	12.54	12.35	12.44	12.39	0.32%	15,202
Nov 1, 2024	12.54	12.58	12.33	12.40	12.35	-0.72%	21,350
Oct 31, 2024	12.63	12.69	12.49	12.49	12.44	-0.32%	22,445
Oct 30, 2024	12.52	12.63	12.51	12.53	12.48	0.97%	11,759
Oct 29, 2024	12.48	12.58	12.29	12.41	12.36	-0.72%	12,477
Oct 28, 2024	12.26	12.54	12.25	12.50	12.45	2.71%	14,426
Oct 25, 2024	12.46	12.63	12.17	12.17	12.12	-1.62%	15,509
Oct 24, 2024	12.54	12.57	12.34	12.37	12.32	-1.28%	8,976
Oct 23, 2024	12.63	12.77	12.46	12.53	12.48	-1.03%	9,988
Oct 22, 2024	12.84	12.84	12.60	12.66	12.61	-1.78%	9,761
Oct 21, 2024	13.24	13.28	12.89	12.89	12.84	-2.64%	21,811
Oct 18, 2024	13.01	13.30	12.75	13.24	13.19	1.30%	45,330
Oct 17, 2024	12.86	13.07	12.86	13.07	13.02	1.48%	28,042
Oct 16, 2024	12.54	12.88	12.39	12.88	12.80	4.46%	29,880
Oct 15, 2024	12.31	12.56	12.31	12.33	12.26	-0.80%	21,990
Oct 14, 2024	12.22	12.51	12.22	12.43	12.36	1.97%	19,326
Oct 11, 2024	12.07	12.19	12.07	12.19	12.12	1.25%	15,460
Oct 10, 2024	12.01	12.13	12.01	12.04	11.97	-0.41%	20,024
Oct 9, 2024	12.12	12.19	12.06	12.09	12.02	-0.25%	9,035
Oct 8, 2024	12.23	12.26	12.07	12.12	12.05	-0.33%	8,785
Oct 7, 2024	12.29	12.40	12.00	12.16	12.09	-1.14%	13,532
Oct 4, 2024	12.27	12.34	12.13	12.30	12.23	1.32%	9,491
Oct 3, 2024	12.39	12.43	12.08	12.14	12.07	-1.70%	15,896
Oct 2, 2024	12.48	12.55	12.34	12.35	12.28	-0.96%	12,850
Oct 1, 2024	12.52	12.59	12.34	12.47	12.40	-0.95%	13,781
Sep 30, 2024	12.59	12.60	12.54	12.59	12.52	-0.08%	11,222
Sep 27, 2024	12.55	12.65	12.42	12.60	12.53	1.45%	14,307
Sep 26, 2024	12.66	12.66	12.35	12.42	12.35	-1.66%	19,220
Sep 25, 2024	12.91	12.91	12.58	12.63	12.56	-1.79%	24,582
Sep 24, 2024	12.85	13.00	12.71	12.86	12.78	-0.16%	20,679
Sep 23, 2024	12.82	12.91	12.69	12.88	12.80	1.10%	23,344
Sep 20, 2024	13.25	13.25	12.66	12.74	12.67	-3.85%	120,850
Sep 19, 2024	13.09	13.25	12.94	13.25	13.17	2.55%	22,976
Sep 18, 2024	13.05	13.10	12.84	12.92	12.84	-1.00%	21,516
Sep 17, 2024	13.10	13.15	12.99	13.05	12.97	-0.53%	17,442
Sep 16, 2024	13.06	13.17	12.99	13.12	13.04	0.31%	32,857
Sep 13, 2024	13.03	13.14	13.02	13.08	12.98	0.69%	26,921
Sep 12, 2024	12.94	13.00	12.79	12.99	12.89	1.09%	51,314
Sep 11, 2024	12.77	12.88	12.73	12.85	12.75	-	13,242
Sep 10, 2024	12.10	12.88	12.10	12.85	12.75	2.15%	19,197
Sep 9, 2024	12.66	12.85	12.53	12.58	12.48	-1.33%	21,039
Sep 6, 2024	12.67	12.86	12.61	12.75	12.65	1.19%	32,753
Sep 5, 2024	12.18	12.61	12.18	12.60	12.50	4.13%	29,912
Sep 4, 2024	12.08	12.29	12.04	12.10	12.01	0.67%	16,115
Sep 3, 2024	12.62	12.62	12.00	12.02	11.93	-5.28%	21,771
Aug 30, 2024	12.53	12.71	12.51	12.69	12.59	1.04%	13,804
Aug 29, 2024	12.63	12.68	12.49	12.56	12.46	-0.16%	22,217
Aug 28, 2024	12.49	12.80	12.40	12.58	12.48	1.37%	22,539
Aug 27, 2024	12.79	12.79	12.41	12.41	12.31	-2.67%	17,086
Aug 26, 2024	12.22	12.76	12.00	12.75	12.65	4.25%	67,814
Aug 23, 2024	11.91	12.29	11.87	12.23	12.14	2.95%	22,465
Aug 22, 2024	12.10	12.10	11.82	11.88	11.79	-1.74%	13,716
Aug 21, 2024	11.82	12.10	11.82	12.09	12.00	1.68%	25,179
Aug 20, 2024	12.16	12.16	11.88	11.89	11.80	-2.38%	14,196
Aug 19, 2024	11.92	12.23	11.90	12.18	12.09	2.44%	18,474
Aug 16, 2024	11.86	11.97	11.80	11.89	11.80	-0.42%	17,295
Aug 15, 2024	11.89	11.97	11.41	11.94	11.82	2.05%	22,992
Aug 14, 2024	11.60	11.70	11.46	11.70	11.58	0.52%	27,955
Aug 13, 2024	11.80	11.90	11.53	11.64	11.53	-1.36%	16,501