Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
10.37
+0.06 (0.58%)
Apr 1, 2025, 3:46 PM EDT - Market open
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.32 | 10.63 | 10.35 | 10.35 | - | 0.39% | 48,596 |
| Mar 31, 2025 | 10.27 | 10.48 | 10.27 | 10.31 | 10.31 | 0.29% | 73,955 |
| Mar 28, 2025 | 10.18 | 10.44 | 10.18 | 10.28 | 10.28 | 1.18% | 45,997 |
| Mar 27, 2025 | 10.08 | 10.25 | 10.01 | 10.16 | 10.16 | 0.79% | 49,419 |
| Mar 26, 2025 | 9.90 | 10.33 | 9.79 | 10.08 | 10.08 | -1.18% | 180,116 |
| Mar 25, 2025 | 10.72 | 10.75 | 10.16 | 10.20 | 10.20 | -4.85% | 44,700 |
| Mar 24, 2025 | 10.98 | 11.21 | 10.72 | 10.72 | 10.72 | -3.68% | 72,232 |
| Mar 21, 2025 | 10.98 | 11.14 | 10.98 | 11.13 | 11.13 | 0.36% | 55,592 |
| Mar 20, 2025 | 11.20 | 11.24 | 11.05 | 11.09 | 11.09 | -0.89% | 11,313 |
| Mar 19, 2025 | 11.13 | 11.26 | 11.10 | 11.19 | 11.19 | 0.18% | 16,684 |
| Mar 18, 2025 | 11.11 | 11.24 | 11.00 | 11.17 | 11.17 | - | 29,623 |
| Mar 17, 2025 | 11.30 | 11.39 | 11.07 | 11.17 | 11.17 | -1.11% | 21,296 |
| Mar 14, 2025 | 11.25 | 11.34 | 11.25 | 11.30 | 11.27 | 0.49% | 16,044 |
| Mar 13, 2025 | 11.40 | 11.42 | 11.24 | 11.24 | 11.22 | -0.97% | 24,102 |
| Mar 12, 2025 | 11.50 | 11.53 | 11.35 | 11.35 | 11.32 | -1.56% | 22,926 |
| Mar 11, 2025 | 11.52 | 11.61 | 11.38 | 11.53 | 11.50 | -0.09% | 16,812 |
| Mar 10, 2025 | 11.60 | 11.78 | 11.35 | 11.54 | 11.51 | 0.09% | 25,803 |
| Mar 7, 2025 | 11.61 | 11.84 | 11.52 | 11.53 | 11.50 | -0.69% | 68,348 |
| Mar 6, 2025 | 11.38 | 11.69 | 11.30 | 11.61 | 11.58 | 1.93% | 20,882 |
| Mar 5, 2025 | 11.37 | 11.57 | 11.31 | 11.39 | 11.36 | -0.18% | 25,952 |
| Mar 4, 2025 | 11.32 | 11.45 | 11.21 | 11.41 | 11.38 | 0.62% | 23,617 |
| Mar 3, 2025 | 11.47 | 11.51 | 11.26 | 11.34 | 11.31 | -1.22% | 26,464 |
| Feb 28, 2025 | 11.40 | 11.50 | 11.34 | 11.48 | 11.45 | 1.50% | 26,659 |
| Feb 27, 2025 | 11.48 | 11.48 | 11.25 | 11.31 | 11.28 | -1.91% | 19,222 |
| Feb 26, 2025 | 11.48 | 11.56 | 11.48 | 11.53 | 11.50 | - | 17,874 |
| Feb 25, 2025 | 11.25 | 11.55 | 11.25 | 11.53 | 11.50 | 2.31% | 36,718 |
| Feb 24, 2025 | 11.19 | 11.37 | 11.19 | 11.27 | 11.25 | 1.17% | 18,445 |
| Feb 21, 2025 | 11.31 | 11.31 | 11.13 | 11.14 | 11.12 | -0.54% | 27,341 |
| Feb 20, 2025 | 11.27 | 11.36 | 11.20 | 11.20 | 11.18 | -0.71% | 22,594 |
| Feb 19, 2025 | 11.43 | 11.43 | 11.23 | 11.28 | 11.25 | -1.48% | 23,576 |
| Feb 18, 2025 | 11.25 | 11.49 | 11.25 | 11.45 | 11.42 | 1.69% | 28,529 |
| Feb 14, 2025 | 11.44 | 11.49 | 11.20 | 11.26 | 11.24 | -1.49% | 14,002 |
| Feb 13, 2025 | 11.15 | 11.46 | 11.06 | 11.43 | 11.38 | 3.16% | 25,641 |
| Feb 12, 2025 | 11.20 | 11.24 | 11.05 | 11.08 | 11.03 | -2.12% | 29,222 |
| Feb 11, 2025 | 11.35 | 11.39 | 11.22 | 11.32 | 11.27 | -0.35% | 29,030 |
| Feb 10, 2025 | 11.35 | 11.45 | 11.28 | 11.36 | 11.31 | 0.26% | 24,821 |
| Feb 7, 2025 | 11.34 | 11.39 | 11.20 | 11.33 | 11.28 | -0.09% | 28,151 |
| Feb 6, 2025 | 11.39 | 11.47 | 11.25 | 11.34 | 11.29 | -0.26% | 32,467 |
| Feb 5, 2025 | 11.59 | 11.59 | 11.34 | 11.37 | 11.32 | -1.30% | 38,656 |
| Feb 4, 2025 | 11.51 | 11.58 | 11.39 | 11.52 | 11.47 | -0.35% | 29,360 |
| Feb 3, 2025 | 11.31 | 11.74 | 11.29 | 11.56 | 11.51 | 0.52% | 41,080 |
| Jan 31, 2025 | 11.71 | 11.71 | 11.47 | 11.50 | 11.45 | -2.13% | 30,111 |
| Jan 30, 2025 | 11.78 | 11.86 | 11.65 | 11.75 | 11.70 | 0.09% | 26,695 |
| Jan 29, 2025 | 11.82 | 11.90 | 11.72 | 11.74 | 11.69 | -1.34% | 22,521 |
| Jan 28, 2025 | 12.08 | 12.09 | 11.77 | 11.90 | 11.85 | -2.06% | 23,099 |
| Jan 27, 2025 | 12.02 | 12.19 | 11.81 | 12.15 | 12.10 | 1.08% | 38,857 |
| Jan 24, 2025 | 11.69 | 12.03 | 11.60 | 12.02 | 11.97 | 2.30% | 30,766 |
| Jan 23, 2025 | 11.84 | 12.12 | 11.68 | 11.75 | 11.70 | -0.68% | 21,166 |
| Jan 22, 2025 | 12.18 | 12.18 | 11.83 | 11.83 | 11.78 | -3.03% | 24,633 |
| Jan 21, 2025 | 12.00 | 12.32 | 12.00 | 12.20 | 12.15 | 2.01% | 30,251 |