Global Water Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.27	11.36	11.20	11.20	11.20	-0.71%	22,594
Feb 19, 2025	11.43	11.43	11.23	11.28	11.28	-1.48%	23,576
Feb 18, 2025	11.25	11.49	11.25	11.45	11.45	1.69%	28,529
Feb 14, 2025	11.44	11.49	11.20	11.26	11.26	-1.49%	14,002
Feb 13, 2025	11.15	11.46	11.06	11.43	11.40	3.16%	25,641
Feb 12, 2025	11.20	11.24	11.05	11.08	11.06	-2.12%	29,222
Feb 11, 2025	11.35	11.39	11.22	11.32	11.30	-0.35%	29,030
Feb 10, 2025	11.35	11.45	11.28	11.36	11.34	0.26%	24,821
Feb 7, 2025	11.34	11.39	11.20	11.33	11.31	-0.09%	28,151
Feb 6, 2025	11.39	11.47	11.25	11.34	11.32	-0.26%	32,467
Feb 5, 2025	11.59	11.59	11.34	11.37	11.34	-1.30%	38,656
Feb 4, 2025	11.51	11.58	11.39	11.52	11.49	-0.35%	29,360
Feb 3, 2025	11.31	11.74	11.29	11.56	11.53	0.52%	41,080
Jan 31, 2025	11.71	11.71	11.47	11.50	11.47	-2.13%	30,111
Jan 30, 2025	11.78	11.86	11.65	11.75	11.72	0.09%	26,695
Jan 29, 2025	11.82	11.90	11.72	11.74	11.71	-1.34%	22,521
Jan 28, 2025	12.08	12.09	11.77	11.90	11.87	-2.06%	23,099
Jan 27, 2025	12.02	12.19	11.81	12.15	12.12	1.08%	38,857
Jan 24, 2025	11.69	12.03	11.60	12.02	11.99	2.30%	30,766
Jan 23, 2025	11.84	12.12	11.68	11.75	11.72	-0.68%	21,166
Jan 22, 2025	12.18	12.18	11.83	11.83	11.80	-3.03%	24,633
Jan 21, 2025	12.00	12.32	12.00	12.20	12.17	2.01%	30,251
Jan 17, 2025	11.94	11.98	11.84	11.96	11.93	0.59%	19,756
Jan 16, 2025	11.75	11.92	11.72	11.89	11.84	1.45%	24,113
Jan 15, 2025	11.92	11.94	11.62	11.72	11.67	-0.26%	32,115
Jan 14, 2025	11.52	11.83	11.47	11.75	11.70	2.89%	42,038
Jan 13, 2025	11.14	11.45	11.05	11.42	11.37	2.70%	31,883
Jan 10, 2025	11.38	11.38	11.06	11.12	11.07	-2.80%	45,266
Jan 8, 2025	11.45	11.47	11.24	11.44	11.39	-0.17%	30,417
Jan 7, 2025	11.71	11.71	11.35	11.46	11.41	-1.55%	61,582
Jan 6, 2025	11.63	11.77	11.56	11.64	11.59	0.78%	54,214
Jan 3, 2025	11.67	11.68	11.47	11.55	11.50	0.17%	39,964
Jan 2, 2025	11.56	11.68	11.45	11.53	11.48	0.26%	25,057
Dec 31, 2024	11.52	11.65	11.43	11.50	11.45	0.52%	25,660
Dec 30, 2024	11.45	11.49	11.33	11.44	11.39	-0.35%	24,575
Dec 27, 2024	11.50	11.56	11.35	11.48	11.43	-0.43%	38,728
Dec 26, 2024	11.35	11.60	11.32	11.53	11.48	0.87%	22,597
Dec 24, 2024	11.36	11.47	11.24	11.43	11.38	0.97%	19,375
Dec 23, 2024	11.73	11.81	11.26	11.32	11.27	-3.17%	45,880
Dec 20, 2024	11.71	11.98	11.60	11.69	11.64	-0.68%	116,337
Dec 19, 2024	12.15	12.25	11.77	11.77	11.72	-1.75%	34,855
Dec 18, 2024	12.53	12.53	11.84	11.98	11.93	-4.39%	53,311
Dec 17, 2024	12.51	12.54	12.43	12.53	12.48	-	27,093
Dec 16, 2024	12.57	12.57	12.30	12.53	12.48	0.32%	20,206
Dec 13, 2024	12.53	12.53	12.30	12.49	12.41	0.24%	23,507
Dec 12, 2024	12.48	12.62	12.38	12.46	12.38	0.40%	31,184
Dec 11, 2024	12.55	12.55	12.13	12.41	12.33	-0.96%	80,526
Dec 10, 2024	12.32	12.53	12.23	12.53	12.45	2.29%	27,568
Dec 9, 2024	12.78	12.78	12.25	12.25	12.17	-3.85%	51,263
Dec 6, 2024	12.71	12.75	12.57	12.74	12.66	1.11%	22,869
Dec 5, 2024	12.86	12.86	12.60	12.60	12.52	-2.25%	30,046
Dec 4, 2024	13.12	13.14	12.82	12.89	12.81	-1.23%	31,099
Dec 3, 2024	13.23	13.23	12.96	13.05	12.97	-1.36%	31,116
Dec 2, 2024	13.35	13.35	13.14	13.23	13.15	-1.27%	22,024
Nov 29, 2024	13.54	13.54	13.32	13.40	13.32	-0.15%	11,256
Nov 27, 2024	13.23	13.68	13.23	13.42	13.34	2.44%	31,892
Nov 26, 2024	13.21	13.27	12.94	13.10	13.02	-1.28%	14,039
Nov 25, 2024	13.38	13.38	13.20	13.27	13.19	-0.30%	26,234
Nov 22, 2024	13.16	13.37	13.13	13.31	13.23	1.68%	27,677
Nov 21, 2024	12.96	13.09	12.83	13.09	13.01	1.87%	24,418
Nov 20, 2024	12.99	13.00	12.82	12.85	12.77	-1.00%	13,836
Nov 19, 2024	12.87	12.98	12.69	12.98	12.90	0.78%	16,341
Nov 18, 2024	12.77	13.01	12.75	12.88	12.80	2.30%	22,233
Nov 15, 2024	12.67	12.79	12.54	12.59	12.51	0.48%	24,084
Nov 14, 2024	12.79	12.81	12.53	12.53	12.45	-1.18%	14,884
Nov 13, 2024	12.82	12.84	12.63	12.68	12.60	-1.32%	25,156
Nov 12, 2024	13.13	13.28	12.73	12.85	12.74	-2.43%	31,567
Nov 11, 2024	13.47	13.55	13.10	13.17	13.06	-2.23%	20,618
Nov 8, 2024	13.47	13.52	13.26	13.47	13.36	-0.07%	22,314
Nov 7, 2024	13.21	13.98	13.21	13.48	13.37	-0.15%	43,863
Nov 6, 2024	13.16	13.50	13.00	13.50	13.39	5.72%	53,896
Nov 5, 2024	12.45	12.83	12.33	12.77	12.66	2.65%	21,135
Nov 4, 2024	12.47	12.54	12.35	12.44	12.34	0.32%	15,202
Nov 1, 2024	12.54	12.58	12.33	12.40	12.30	-0.72%	21,350
Oct 31, 2024	12.63	12.69	12.49	12.49	12.39	-0.32%	22,445
Oct 30, 2024	12.52	12.63	12.51	12.53	12.43	0.97%	11,759
Oct 29, 2024	12.48	12.58	12.29	12.41	12.31	-0.72%	12,477
Oct 28, 2024	12.26	12.54	12.25	12.50	12.40	2.71%	14,426
Oct 25, 2024	12.46	12.63	12.17	12.17	12.07	-1.62%	15,509
Oct 24, 2024	12.54	12.57	12.34	12.37	12.27	-1.28%	8,976
Oct 23, 2024	12.63	12.77	12.46	12.53	12.43	-1.03%	9,988
Oct 22, 2024	12.84	12.84	12.60	12.66	12.56	-1.78%	9,761
Oct 21, 2024	13.24	13.28	12.89	12.89	12.78	-2.64%	21,811
Oct 18, 2024	13.01	13.30	12.75	13.24	13.13	1.30%	45,330
Oct 17, 2024	12.86	13.07	12.86	13.07	12.96	1.48%	28,042
Oct 16, 2024	12.54	12.88	12.39	12.88	12.75	4.46%	29,880
Oct 15, 2024	12.31	12.56	12.31	12.33	12.20	-0.80%	21,990
Oct 14, 2024	12.22	12.51	12.22	12.43	12.30	1.97%	19,326
Oct 11, 2024	12.07	12.19	12.07	12.19	12.07	1.25%	15,460
Oct 10, 2024	12.01	12.13	12.01	12.04	11.92	-0.41%	20,024
Oct 9, 2024	12.12	12.19	12.06	12.09	11.97	-0.25%	9,035
Oct 8, 2024	12.23	12.26	12.07	12.12	12.00	-0.33%	8,785
Oct 7, 2024	12.29	12.40	12.00	12.16	12.04	-1.14%	13,532
Oct 4, 2024	12.27	12.34	12.13	12.30	12.17	1.32%	9,491
Oct 3, 2024	12.39	12.43	12.08	12.14	12.02	-1.70%	15,896
Oct 2, 2024	12.48	12.55	12.34	12.35	12.22	-0.96%	12,850
Oct 1, 2024	12.52	12.59	12.34	12.47	12.34	-0.95%	13,781
Sep 30, 2024	12.59	12.60	12.54	12.59	12.46	-0.08%	11,222
Sep 27, 2024	12.55	12.65	12.42	12.60	12.47	1.45%	14,307
Sep 26, 2024	12.66	12.66	12.35	12.42	12.29	-1.66%	19,220