Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.41
-0.01 (-0.12%)
Jan 8, 2026, 4:00 PM EST - Market closed
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.37 | 8.55 | 8.37 | 8.41 | 8.41 | -0.12% | 70,616 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.32 | 8.42 | 8.42 | -1.06% | 54,140 |
| Jan 6, 2026 | 8.60 | 8.64 | 8.41 | 8.51 | 8.51 | -1.50% | 77,048 |
| Jan 5, 2026 | 8.44 | 8.67 | 8.40 | 8.64 | 8.64 | 2.49% | 110,812 |
| Jan 2, 2026 | 8.51 | 8.51 | 8.36 | 8.43 | 8.43 | -0.24% | 55,678 |
| Dec 31, 2025 | 8.50 | 8.55 | 8.43 | 8.45 | 8.45 | -0.71% | 122,686 |
| Dec 30, 2025 | 8.53 | 8.59 | 8.49 | 8.51 | 8.51 | - | 36,271 |
| Dec 29, 2025 | 8.52 | 8.58 | 8.48 | 8.51 | 8.51 | -0.58% | 94,364 |
| Dec 26, 2025 | 8.56 | 8.68 | 8.50 | 8.56 | 8.56 | 0.12% | 84,800 |
| Dec 24, 2025 | 8.53 | 8.69 | 8.45 | 8.55 | 8.55 | - | 56,193 |
| Dec 23, 2025 | 8.56 | 8.71 | 8.52 | 8.55 | 8.55 | 0.35% | 118,792 |
| Dec 22, 2025 | 8.50 | 8.62 | 8.38 | 8.52 | 8.52 | 0.83% | 71,192 |
| Dec 19, 2025 | 8.54 | 8.61 | 8.32 | 8.45 | 8.45 | -1.17% | 126,859 |
| Dec 18, 2025 | 8.75 | 8.75 | 8.51 | 8.55 | 8.55 | -1.50% | 89,752 |
| Dec 17, 2025 | 8.58 | 8.77 | 8.57 | 8.68 | 8.68 | 1.88% | 127,889 |
| Dec 16, 2025 | 8.46 | 8.53 | 8.43 | 8.52 | 8.52 | -0.23% | 52,192 |
| Dec 15, 2025 | 8.54 | 8.59 | 8.30 | 8.54 | 8.51 | 0.83% | 103,193 |
| Dec 12, 2025 | 8.65 | 8.75 | 8.46 | 8.47 | 8.44 | -2.31% | 69,824 |
| Dec 11, 2025 | 8.51 | 8.75 | 8.51 | 8.67 | 8.64 | 2.73% | 68,252 |
| Dec 10, 2025 | 8.45 | 8.54 | 8.40 | 8.44 | 8.41 | 0.24% | 339,269 |
| Dec 9, 2025 | 8.36 | 8.48 | 8.34 | 8.42 | 8.40 | 0.48% | 71,056 |
| Dec 8, 2025 | 8.68 | 8.68 | 8.34 | 8.38 | 8.36 | -3.46% | 92,670 |
| Dec 5, 2025 | 8.64 | 8.91 | 8.61 | 8.68 | 8.65 | 0.70% | 155,516 |
| Dec 4, 2025 | 8.70 | 8.75 | 8.54 | 8.62 | 8.59 | -1.49% | 112,210 |
| Dec 3, 2025 | 8.39 | 8.77 | 8.39 | 8.75 | 8.72 | 4.04% | 81,157 |
| Dec 2, 2025 | 8.48 | 8.51 | 8.38 | 8.41 | 8.39 | -0.36% | 66,995 |
| Dec 1, 2025 | 8.54 | 8.65 | 8.42 | 8.44 | 8.41 | -1.52% | 62,573 |
| Nov 28, 2025 | 8.62 | 8.65 | 8.54 | 8.57 | 8.54 | 0.23% | 25,776 |
| Nov 26, 2025 | 8.46 | 8.58 | 8.40 | 8.55 | 8.52 | 1.30% | 60,025 |
| Nov 25, 2025 | 8.36 | 8.53 | 8.34 | 8.44 | 8.41 | 1.44% | 65,178 |
| Nov 24, 2025 | 8.44 | 8.50 | 8.30 | 8.32 | 8.30 | -1.07% | 65,176 |
| Nov 21, 2025 | 8.38 | 8.57 | 8.29 | 8.41 | 8.39 | 0.72% | 77,303 |
| Nov 20, 2025 | 8.71 | 8.78 | 8.35 | 8.35 | 8.33 | -3.80% | 93,206 |
| Nov 19, 2025 | 8.50 | 8.68 | 8.28 | 8.68 | 8.65 | 2.12% | 159,995 |
| Nov 18, 2025 | 8.43 | 8.65 | 8.34 | 8.50 | 8.47 | -0.23% | 103,879 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.50 | 8.52 | 8.49 | -4.38% | 150,835 |
| Nov 14, 2025 | 9.25 | 9.31 | 8.88 | 8.91 | 8.88 | -2.20% | 171,266 |
| Nov 13, 2025 | 9.70 | 9.84 | 9.09 | 9.11 | 9.08 | -7.98% | 103,852 |
| Nov 12, 2025 | 10.06 | 10.12 | 9.83 | 9.90 | 9.87 | -1.69% | 60,945 |
| Nov 11, 2025 | 10.10 | 10.16 | 10.01 | 10.07 | 10.01 | 0.10% | 41,263 |
| Nov 10, 2025 | 10.05 | 10.13 | 9.98 | 10.06 | 10.00 | 0.60% | 36,509 |
| Nov 7, 2025 | 10.17 | 10.17 | 10.00 | 10.00 | 9.95 | -1.67% | 69,671 |
| Nov 6, 2025 | 10.22 | 10.50 | 10.15 | 10.17 | 10.11 | -0.78% | 73,842 |
| Nov 5, 2025 | 10.15 | 10.35 | 10.12 | 10.25 | 10.19 | 1.08% | 44,366 |
| Nov 4, 2025 | 10.00 | 10.18 | 9.94 | 10.14 | 10.08 | 1.00% | 58,931 |
| Nov 3, 2025 | 10.00 | 10.17 | 9.82 | 10.04 | 9.99 | 1.21% | 103,019 |
| Oct 31, 2025 | 9.86 | 9.98 | 9.65 | 9.92 | 9.87 | 1.12% | 92,092 |
| Oct 30, 2025 | 9.93 | 10.00 | 9.76 | 9.81 | 9.76 | -1.31% | 47,540 |
| Oct 29, 2025 | 10.39 | 10.39 | 9.86 | 9.94 | 9.89 | -4.61% | 68,026 |
| Oct 28, 2025 | 10.45 | 10.47 | 10.29 | 10.42 | 10.36 | -0.29% | 49,944 |