Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.55
+0.11 (1.30%)
Nov 26, 2025, 4:00 PM EST - Market closed
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.46 | 8.58 | 8.40 | 8.55 | 8.55 | 1.30% | 59,818 |
| Nov 25, 2025 | 8.36 | 8.53 | 8.34 | 8.44 | 8.44 | 1.44% | 65,178 |
| Nov 24, 2025 | 8.44 | 8.50 | 8.30 | 8.32 | 8.32 | -1.07% | 65,113 |
| Nov 21, 2025 | 8.38 | 8.57 | 8.29 | 8.41 | 8.41 | 0.72% | 77,303 |
| Nov 20, 2025 | 8.71 | 8.78 | 8.35 | 8.35 | 8.35 | -3.80% | 93,206 |
| Nov 19, 2025 | 8.50 | 8.68 | 8.28 | 8.68 | 8.68 | 2.12% | 159,995 |
| Nov 18, 2025 | 8.43 | 8.65 | 8.34 | 8.50 | 8.50 | -0.23% | 103,879 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.50 | 8.52 | 8.52 | -4.38% | 150,835 |
| Nov 14, 2025 | 9.25 | 9.31 | 8.88 | 8.91 | 8.91 | -2.20% | 171,266 |
| Nov 13, 2025 | 9.70 | 9.84 | 9.09 | 9.11 | 9.11 | -7.98% | 103,852 |
| Nov 12, 2025 | 10.06 | 10.12 | 9.83 | 9.90 | 9.90 | -1.69% | 60,945 |
| Nov 11, 2025 | 10.10 | 10.16 | 10.01 | 10.07 | 10.04 | 0.10% | 41,263 |
| Nov 10, 2025 | 10.05 | 10.13 | 9.98 | 10.06 | 10.03 | 0.60% | 36,509 |
| Nov 7, 2025 | 10.17 | 10.17 | 10.00 | 10.00 | 9.97 | -1.67% | 69,671 |
| Nov 6, 2025 | 10.22 | 10.50 | 10.15 | 10.17 | 10.14 | -0.78% | 73,842 |
| Nov 5, 2025 | 10.15 | 10.35 | 10.12 | 10.25 | 10.22 | 1.08% | 44,366 |
| Nov 4, 2025 | 10.00 | 10.18 | 9.94 | 10.14 | 10.11 | 1.00% | 58,931 |
| Nov 3, 2025 | 10.00 | 10.17 | 9.82 | 10.04 | 10.01 | 1.21% | 103,019 |
| Oct 31, 2025 | 9.86 | 9.98 | 9.65 | 9.92 | 9.90 | 1.12% | 92,092 |
| Oct 30, 2025 | 9.93 | 10.00 | 9.76 | 9.81 | 9.79 | -1.31% | 47,540 |
| Oct 29, 2025 | 10.39 | 10.39 | 9.86 | 9.94 | 9.91 | -4.61% | 68,026 |
| Oct 28, 2025 | 10.45 | 10.47 | 10.29 | 10.42 | 10.39 | -0.29% | 49,944 |
| Oct 27, 2025 | 10.54 | 10.56 | 10.31 | 10.45 | 10.42 | -0.85% | 48,809 |
| Oct 24, 2025 | 10.56 | 10.60 | 10.51 | 10.54 | 10.51 | -0.09% | 30,552 |
| Oct 23, 2025 | 10.49 | 10.55 | 10.40 | 10.55 | 10.52 | 0.57% | 44,420 |
| Oct 22, 2025 | 10.46 | 10.50 | 10.31 | 10.49 | 10.46 | - | 65,558 |
| Oct 21, 2025 | 10.61 | 10.61 | 10.44 | 10.49 | 10.46 | -1.41% | 68,643 |
| Oct 20, 2025 | 10.24 | 10.68 | 10.24 | 10.64 | 10.61 | 4.01% | 91,196 |
| Oct 17, 2025 | 10.73 | 10.77 | 10.22 | 10.23 | 10.20 | -5.71% | 117,648 |
| Oct 16, 2025 | 10.85 | 10.96 | 10.78 | 10.85 | 10.80 | 0.18% | 58,352 |
| Oct 15, 2025 | 10.99 | 11.07 | 10.73 | 10.83 | 10.78 | -1.46% | 75,288 |
| Oct 14, 2025 | 10.63 | 11.04 | 10.54 | 10.99 | 10.94 | 3.78% | 106,321 |
| Oct 13, 2025 | 10.43 | 10.63 | 10.43 | 10.59 | 10.54 | 2.12% | 64,496 |
| Oct 10, 2025 | 10.60 | 10.90 | 10.36 | 10.37 | 10.32 | -2.26% | 118,363 |
| Oct 9, 2025 | 10.96 | 11.06 | 10.59 | 10.61 | 10.56 | -1.49% | 128,420 |
| Oct 8, 2025 | 10.92 | 11.17 | 10.66 | 10.77 | 10.72 | 0.19% | 401,926 |
| Oct 7, 2025 | 10.22 | 11.11 | 10.04 | 10.75 | 10.70 | 5.19% | 227,142 |
| Oct 6, 2025 | 10.04 | 10.25 | 9.98 | 10.22 | 10.17 | 1.79% | 58,954 |
| Oct 3, 2025 | 10.00 | 10.20 | 10.00 | 10.04 | 9.99 | 0.50% | 32,950 |
| Oct 2, 2025 | 9.97 | 10.01 | 9.86 | 9.99 | 9.94 | 0.20% | 46,143 |
| Oct 1, 2025 | 10.19 | 10.33 | 9.95 | 9.97 | 9.92 | -3.20% | 66,782 |
| Sep 30, 2025 | 10.18 | 10.32 | 10.15 | 10.30 | 10.25 | 0.98% | 56,029 |
| Sep 29, 2025 | 10.14 | 10.26 | 10.14 | 10.20 | 10.15 | 0.79% | 35,223 |
| Sep 26, 2025 | 9.94 | 10.12 | 9.94 | 10.12 | 10.07 | 1.81% | 43,361 |
| Sep 25, 2025 | 10.00 | 10.06 | 9.93 | 9.94 | 9.89 | -0.60% | 81,557 |
| Sep 24, 2025 | 10.11 | 10.19 | 9.99 | 10.00 | 9.95 | -1.38% | 49,142 |
| Sep 23, 2025 | 10.13 | 10.20 | 10.01 | 10.14 | 10.09 | -0.20% | 62,922 |
| Sep 22, 2025 | 9.98 | 10.17 | 9.91 | 10.16 | 10.11 | 1.70% | 61,172 |
| Sep 19, 2025 | 10.02 | 10.10 | 9.89 | 9.99 | 9.94 | -0.40% | 167,423 |
| Sep 18, 2025 | 9.92 | 10.03 | 9.88 | 10.03 | 9.98 | 1.21% | 42,220 |