Skip to main content
logo
Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.57
-0.12 (-1.38%)
At close: Jan 28, 2026, 4:00 PM EST
8.68
+0.11 (1.28%)
After-hours: Jan 28, 2026, 7:48 PM EST

Global Water Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20268.668.768.518.578.57-1.38%139,046
Jan 27, 20268.728.738.648.698.69-0.11%19,288
Jan 26, 20268.668.768.648.708.700.93%35,274
Jan 23, 20268.778.848.608.628.62-1.82%35,660
Jan 22, 20268.768.858.768.788.780.46%32,072
Jan 21, 20268.738.768.628.748.740.69%42,229
Jan 20, 20268.728.728.578.688.68-1.92%36,232
Jan 16, 20268.868.878.758.858.85-0.34%34,135
Jan 15, 20268.838.968.838.888.850.57%44,785
Jan 14, 20268.838.918.768.838.800.23%36,219
Jan 13, 20268.618.898.558.818.782.20%43,454
Jan 12, 20268.458.678.428.628.601.41%74,325
Jan 9, 20268.428.538.358.508.481.07%80,618
Jan 8, 20268.378.558.378.418.39-0.12%70,622
Jan 7, 20268.508.508.328.428.40-1.06%54,142
Jan 6, 20268.608.648.418.518.49-1.50%77,056
Jan 5, 20268.448.678.408.648.622.49%110,844
Jan 2, 20268.518.518.368.438.41-0.24%55,679
Dec 31, 20258.508.558.438.458.43-0.71%122,689
Dec 30, 20258.538.598.498.518.49-36,274
Dec 29, 20258.528.588.488.518.49-0.58%94,370
Dec 26, 20258.568.688.508.568.540.12%84,901
Dec 24, 20258.538.698.458.558.53-56,215
Dec 23, 20258.568.718.528.558.530.35%118,812
Dec 22, 20258.508.628.388.528.500.83%71,198
Dec 19, 20258.548.618.328.458.43-1.17%127,036
Dec 18, 20258.758.758.518.558.53-1.50%89,752
Dec 17, 20258.588.778.578.688.661.88%127,889
Dec 16, 20258.468.538.438.528.50-0.23%52,192
Dec 15, 20258.548.598.308.548.490.83%103,193
Dec 12, 20258.658.758.468.478.42-2.31%69,824
Dec 11, 20258.518.758.518.678.622.73%68,252
Dec 10, 20258.458.548.408.448.390.24%339,269
Dec 9, 20258.368.488.348.428.370.48%71,056
Dec 8, 20258.688.688.348.388.33-3.46%92,670
Dec 5, 20258.648.918.618.688.630.70%155,516
Dec 4, 20258.708.758.548.628.57-1.49%112,210
Dec 3, 20258.398.778.398.758.704.04%81,157
Dec 2, 20258.488.518.388.418.36-0.36%66,995
Dec 1, 20258.548.658.428.448.39-1.52%62,573
Nov 28, 20258.628.658.548.578.520.23%25,776
Nov 26, 20258.468.588.408.558.501.30%60,025
Nov 25, 20258.368.538.348.448.391.44%65,178
Nov 24, 20258.448.508.308.328.27-1.07%65,176
Nov 21, 20258.388.578.298.418.360.72%77,303
Nov 20, 20258.718.788.358.358.30-3.80%93,206
Nov 19, 20258.508.688.288.688.632.12%159,995
Nov 18, 20258.438.658.348.508.45-0.23%103,879
Nov 17, 20259.009.008.508.528.47-4.38%150,835
Nov 14, 20259.259.318.888.918.86-2.20%171,266