Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
9.83
+0.21 (2.18%)
Aug 4, 2025, 4:00 PM - Market closed
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9.63 | 9.85 | 9.63 | 9.83 | 9.83 | 2.18% | 39,541 |
| Aug 1, 2025 | 9.47 | 9.70 | 9.47 | 9.62 | 9.62 | 0.73% | 190,712 |
| Jul 31, 2025 | 9.69 | 9.74 | 9.54 | 9.55 | 9.55 | -1.44% | 39,330 |
| Jul 30, 2025 | 9.83 | 9.98 | 9.67 | 9.69 | 9.69 | -1.22% | 57,737 |
| Jul 29, 2025 | 9.98 | 10.08 | 9.81 | 9.81 | 9.81 | -2.97% | 95,622 |
| Jul 28, 2025 | 10.14 | 10.19 | 10.02 | 10.11 | 10.11 | -0.59% | 55,152 |
| Jul 25, 2025 | 10.35 | 10.38 | 10.14 | 10.17 | 10.17 | -0.97% | 50,688 |
| Jul 24, 2025 | 10.35 | 10.43 | 10.27 | 10.27 | 10.27 | -1.63% | 85,401 |
| Jul 23, 2025 | 10.32 | 10.46 | 10.30 | 10.44 | 10.44 | 1.85% | 62,101 |
| Jul 22, 2025 | 10.11 | 10.39 | 10.08 | 10.25 | 10.25 | 1.38% | 45,517 |
| Jul 21, 2025 | 10.20 | 10.28 | 10.09 | 10.11 | 10.11 | -0.30% | 43,175 |
| Jul 18, 2025 | 10.26 | 10.31 | 10.12 | 10.14 | 10.14 | -0.39% | 34,611 |
| Jul 17, 2025 | 10.25 | 10.37 | 10.17 | 10.18 | 10.18 | -1.36% | 38,756 |
| Jul 16, 2025 | 10.13 | 10.45 | 10.05 | 10.32 | 10.29 | 2.38% | 141,276 |
| Jul 15, 2025 | 10.40 | 10.61 | 10.08 | 10.08 | 10.06 | -3.63% | 94,068 |
| Jul 14, 2025 | 10.44 | 10.51 | 10.32 | 10.46 | 10.43 | 0.38% | 40,822 |
| Jul 11, 2025 | 10.84 | 10.84 | 10.42 | 10.42 | 10.39 | -3.61% | 31,343 |
| Jul 10, 2025 | 10.65 | 11.05 | 10.65 | 10.81 | 10.78 | 1.12% | 57,225 |
| Jul 9, 2025 | 10.50 | 10.74 | 10.46 | 10.69 | 10.66 | 3.59% | 83,692 |
| Jul 8, 2025 | 10.12 | 10.40 | 10.12 | 10.32 | 10.29 | 1.28% | 49,249 |
| Jul 7, 2025 | 10.19 | 10.32 | 10.09 | 10.19 | 10.17 | 0.30% | 45,804 |
| Jul 3, 2025 | 10.33 | 10.33 | 10.13 | 10.16 | 10.14 | -1.65% | 24,122 |
| Jul 2, 2025 | 10.42 | 10.48 | 10.26 | 10.33 | 10.30 | -0.86% | 33,034 |
| Jul 1, 2025 | 10.22 | 10.59 | 10.13 | 10.42 | 10.39 | 2.26% | 36,544 |
| Jun 30, 2025 | 10.16 | 10.25 | 10.05 | 10.19 | 10.17 | - | 53,391 |
| Jun 27, 2025 | 10.26 | 10.37 | 10.15 | 10.19 | 10.17 | -0.20% | 136,334 |
| Jun 26, 2025 | 10.20 | 10.38 | 10.14 | 10.21 | 10.19 | - | 35,936 |
| Jun 25, 2025 | 10.57 | 10.60 | 10.21 | 10.21 | 10.19 | -3.68% | 33,355 |
| Jun 24, 2025 | 10.71 | 10.77 | 10.60 | 10.60 | 10.57 | -1.58% | 32,412 |
| Jun 23, 2025 | 10.24 | 10.79 | 10.24 | 10.77 | 10.74 | 4.16% | 57,509 |
| Jun 20, 2025 | 10.48 | 10.53 | 10.33 | 10.34 | 10.31 | -0.96% | 176,831 |
| Jun 18, 2025 | 10.39 | 10.60 | 10.36 | 10.44 | 10.41 | 0.77% | 27,759 |
| Jun 17, 2025 | 10.30 | 10.47 | 10.27 | 10.36 | 10.33 | - | 44,242 |
| Jun 16, 2025 | 10.44 | 10.56 | 10.32 | 10.36 | 10.33 | -0.10% | 23,527 |
| Jun 13, 2025 | 10.55 | 10.59 | 10.35 | 10.37 | 10.32 | -2.81% | 42,554 |
| Jun 12, 2025 | 10.60 | 10.71 | 10.60 | 10.67 | 10.62 | 0.09% | 24,230 |
| Jun 11, 2025 | 10.85 | 10.95 | 10.59 | 10.66 | 10.61 | -1.30% | 60,534 |
| Jun 10, 2025 | 10.52 | 10.80 | 10.35 | 10.80 | 10.75 | 2.66% | 83,540 |
| Jun 9, 2025 | 10.24 | 10.54 | 10.02 | 10.52 | 10.47 | 3.34% | 52,160 |
| Jun 6, 2025 | 10.19 | 10.24 | 10.10 | 10.18 | 10.13 | 0.89% | 20,305 |
| Jun 5, 2025 | 10.09 | 10.12 | 10.00 | 10.09 | 10.04 | -0.20% | 24,116 |
| Jun 4, 2025 | 10.17 | 10.17 | 10.03 | 10.11 | 10.06 | -0.39% | 38,957 |
| Jun 3, 2025 | 10.02 | 10.22 | 9.99 | 10.15 | 10.10 | 1.50% | 37,103 |
| Jun 2, 2025 | 10.10 | 10.19 | 9.97 | 10.00 | 9.95 | -1.48% | 34,831 |
| May 30, 2025 | 10.05 | 10.22 | 10.03 | 10.15 | 10.10 | 1.50% | 29,317 |
| May 29, 2025 | 10.06 | 10.06 | 9.95 | 10.00 | 9.95 | -0.30% | 35,717 |
| May 28, 2025 | 10.22 | 10.22 | 10.00 | 10.03 | 9.98 | -2.43% | 41,254 |
| May 27, 2025 | 10.34 | 10.34 | 10.17 | 10.28 | 10.23 | -0.68% | 61,442 |
| May 23, 2025 | 10.15 | 10.35 | 10.08 | 10.35 | 10.30 | 1.27% | 45,544 |
| May 22, 2025 | 10.20 | 10.25 | 9.97 | 10.22 | 10.17 | 0.20% | 55,368 |