Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
13.05
-0.18 (-1.36%)
Dec 3, 2024, 2:04 PM EST - Market open
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 13.35 | 13.35 | 13.14 | 13.23 | 13.23 | -1.27% | 22,024 |
| Nov 29, 2024 | 13.54 | 13.54 | 13.32 | 13.40 | 13.40 | -0.15% | 11,256 |
| Nov 27, 2024 | 13.23 | 13.68 | 13.23 | 13.42 | 13.42 | 2.44% | 31,892 |
| Nov 26, 2024 | 13.21 | 13.27 | 12.94 | 13.10 | 13.10 | -1.28% | 14,039 |
| Nov 25, 2024 | 13.38 | 13.38 | 13.20 | 13.27 | 13.27 | -0.30% | 26,234 |
| Nov 22, 2024 | 13.16 | 13.37 | 13.13 | 13.31 | 13.31 | 1.68% | 27,677 |
| Nov 21, 2024 | 12.96 | 13.09 | 12.83 | 13.09 | 13.09 | 1.87% | 24,418 |
| Nov 20, 2024 | 12.99 | 13.00 | 12.82 | 12.85 | 12.85 | -1.00% | 13,836 |
| Nov 19, 2024 | 12.87 | 12.98 | 12.69 | 12.98 | 12.98 | 0.78% | 16,341 |
| Nov 18, 2024 | 12.77 | 13.01 | 12.75 | 12.88 | 12.88 | 2.30% | 22,233 |
| Nov 15, 2024 | 12.67 | 12.79 | 12.54 | 12.59 | 12.59 | 0.48% | 24,084 |
| Nov 14, 2024 | 12.79 | 12.81 | 12.53 | 12.53 | 12.53 | -1.18% | 14,884 |
| Nov 13, 2024 | 12.82 | 12.84 | 12.63 | 12.68 | 12.68 | -1.32% | 25,156 |
| Nov 12, 2024 | 13.13 | 13.28 | 12.73 | 12.85 | 12.83 | -2.43% | 31,567 |
| Nov 11, 2024 | 13.47 | 13.55 | 13.10 | 13.17 | 13.14 | -2.23% | 20,618 |
| Nov 8, 2024 | 13.47 | 13.52 | 13.26 | 13.47 | 13.44 | -0.07% | 22,314 |
| Nov 7, 2024 | 13.21 | 13.98 | 13.21 | 13.48 | 13.45 | -0.15% | 43,863 |
| Nov 6, 2024 | 13.16 | 13.50 | 13.00 | 13.50 | 13.47 | 5.72% | 53,896 |
| Nov 5, 2024 | 12.45 | 12.83 | 12.33 | 12.77 | 12.75 | 2.65% | 21,135 |
| Nov 4, 2024 | 12.47 | 12.54 | 12.35 | 12.44 | 12.42 | 0.32% | 15,202 |
| Nov 1, 2024 | 12.54 | 12.58 | 12.33 | 12.40 | 12.38 | -0.72% | 21,350 |
| Oct 31, 2024 | 12.63 | 12.69 | 12.49 | 12.49 | 12.47 | -0.32% | 22,445 |
| Oct 30, 2024 | 12.52 | 12.63 | 12.51 | 12.53 | 12.51 | 0.97% | 11,759 |
| Oct 29, 2024 | 12.48 | 12.58 | 12.29 | 12.41 | 12.39 | -0.72% | 12,477 |
| Oct 28, 2024 | 12.26 | 12.54 | 12.25 | 12.50 | 12.48 | 2.71% | 14,426 |
| Oct 25, 2024 | 12.46 | 12.63 | 12.17 | 12.17 | 12.15 | -1.62% | 15,509 |
| Oct 24, 2024 | 12.54 | 12.57 | 12.34 | 12.37 | 12.35 | -1.28% | 8,976 |
| Oct 23, 2024 | 12.63 | 12.77 | 12.46 | 12.53 | 12.51 | -1.03% | 9,988 |
| Oct 22, 2024 | 12.84 | 12.84 | 12.60 | 12.66 | 12.64 | -1.78% | 9,761 |
| Oct 21, 2024 | 13.24 | 13.28 | 12.89 | 12.89 | 12.87 | -2.64% | 21,811 |
| Oct 18, 2024 | 13.01 | 13.30 | 12.75 | 13.24 | 13.21 | 1.30% | 45,330 |
| Oct 17, 2024 | 12.86 | 13.07 | 12.86 | 13.07 | 13.04 | 1.48% | 28,042 |
| Oct 16, 2024 | 12.54 | 12.88 | 12.39 | 12.88 | 12.83 | 4.46% | 29,880 |
| Oct 15, 2024 | 12.31 | 12.56 | 12.31 | 12.33 | 12.28 | -0.80% | 21,990 |
| Oct 14, 2024 | 12.22 | 12.51 | 12.22 | 12.43 | 12.38 | 1.97% | 19,326 |
| Oct 11, 2024 | 12.07 | 12.19 | 12.07 | 12.19 | 12.14 | 1.25% | 15,460 |
| Oct 10, 2024 | 12.01 | 12.13 | 12.01 | 12.04 | 11.99 | -0.41% | 20,024 |
| Oct 9, 2024 | 12.12 | 12.19 | 12.06 | 12.09 | 12.04 | -0.25% | 9,035 |
| Oct 8, 2024 | 12.23 | 12.26 | 12.07 | 12.12 | 12.07 | -0.33% | 8,785 |
| Oct 7, 2024 | 12.29 | 12.40 | 12.00 | 12.16 | 12.11 | -1.14% | 13,532 |
| Oct 4, 2024 | 12.27 | 12.34 | 12.13 | 12.30 | 12.25 | 1.32% | 9,491 |
| Oct 3, 2024 | 12.39 | 12.43 | 12.08 | 12.14 | 12.09 | -1.70% | 15,896 |
| Oct 2, 2024 | 12.48 | 12.55 | 12.34 | 12.35 | 12.30 | -0.96% | 12,850 |
| Oct 1, 2024 | 12.52 | 12.59 | 12.34 | 12.47 | 12.42 | -0.95% | 13,781 |
| Sep 30, 2024 | 12.59 | 12.60 | 12.54 | 12.59 | 12.54 | -0.08% | 11,222 |
| Sep 27, 2024 | 12.55 | 12.65 | 12.42 | 12.60 | 12.55 | 1.45% | 14,307 |
| Sep 26, 2024 | 12.66 | 12.66 | 12.35 | 12.42 | 12.37 | -1.66% | 19,220 |
| Sep 25, 2024 | 12.91 | 12.91 | 12.58 | 12.63 | 12.58 | -1.79% | 24,582 |
| Sep 24, 2024 | 12.85 | 13.00 | 12.71 | 12.86 | 12.81 | -0.16% | 20,679 |
| Sep 23, 2024 | 12.82 | 12.91 | 12.69 | 12.88 | 12.83 | 1.10% | 23,344 |
| Sep 20, 2024 | 13.25 | 13.25 | 12.66 | 12.74 | 12.69 | -3.85% | 120,850 |
| Sep 19, 2024 | 13.09 | 13.25 | 12.94 | 13.25 | 13.20 | 2.55% | 22,976 |
| Sep 18, 2024 | 13.05 | 13.10 | 12.84 | 12.92 | 12.87 | -1.00% | 21,516 |
| Sep 17, 2024 | 13.10 | 13.15 | 12.99 | 13.05 | 13.00 | -0.53% | 17,442 |
| Sep 16, 2024 | 13.06 | 13.17 | 12.99 | 13.12 | 13.07 | 0.31% | 32,857 |
| Sep 13, 2024 | 13.03 | 13.14 | 13.02 | 13.08 | 13.00 | 0.69% | 26,921 |
| Sep 12, 2024 | 12.94 | 13.00 | 12.79 | 12.99 | 12.92 | 1.09% | 51,314 |
| Sep 11, 2024 | 12.77 | 12.88 | 12.73 | 12.85 | 12.78 | - | 13,242 |
| Sep 10, 2024 | 12.10 | 12.88 | 12.10 | 12.85 | 12.78 | 2.15% | 19,197 |
| Sep 9, 2024 | 12.66 | 12.85 | 12.53 | 12.58 | 12.51 | -1.33% | 21,039 |
| Sep 6, 2024 | 12.67 | 12.86 | 12.61 | 12.75 | 12.68 | 1.19% | 32,753 |
| Sep 5, 2024 | 12.18 | 12.61 | 12.18 | 12.60 | 12.53 | 4.13% | 29,912 |
| Sep 4, 2024 | 12.08 | 12.29 | 12.04 | 12.10 | 12.03 | 0.67% | 16,115 |
| Sep 3, 2024 | 12.62 | 12.62 | 12.00 | 12.02 | 11.95 | -5.28% | 21,771 |
| Aug 30, 2024 | 12.53 | 12.71 | 12.51 | 12.69 | 12.62 | 1.04% | 13,804 |
| Aug 29, 2024 | 12.63 | 12.68 | 12.49 | 12.56 | 12.49 | -0.16% | 22,217 |
| Aug 28, 2024 | 12.49 | 12.80 | 12.40 | 12.58 | 12.51 | 1.37% | 22,539 |
| Aug 27, 2024 | 12.79 | 12.79 | 12.41 | 12.41 | 12.34 | -2.67% | 17,086 |
| Aug 26, 2024 | 12.22 | 12.76 | 12.00 | 12.75 | 12.68 | 4.25% | 67,814 |
| Aug 23, 2024 | 11.91 | 12.29 | 11.87 | 12.23 | 12.16 | 2.95% | 22,465 |
| Aug 22, 2024 | 12.10 | 12.10 | 11.82 | 11.88 | 11.81 | -1.74% | 13,716 |
| Aug 21, 2024 | 11.82 | 12.10 | 11.82 | 12.09 | 12.02 | 1.68% | 25,179 |
| Aug 20, 2024 | 12.16 | 12.16 | 11.88 | 11.89 | 11.82 | -2.38% | 14,196 |
| Aug 19, 2024 | 11.92 | 12.23 | 11.90 | 12.18 | 12.11 | 2.44% | 18,474 |
| Aug 16, 2024 | 11.86 | 11.97 | 11.80 | 11.89 | 11.82 | -0.42% | 17,295 |
| Aug 15, 2024 | 11.89 | 11.97 | 11.41 | 11.94 | 11.85 | 2.05% | 22,992 |
| Aug 14, 2024 | 11.60 | 11.70 | 11.46 | 11.70 | 11.61 | 0.52% | 27,955 |
| Aug 13, 2024 | 11.80 | 11.90 | 11.53 | 11.64 | 11.55 | -1.36% | 16,501 |
| Aug 12, 2024 | 12.05 | 12.14 | 11.70 | 11.80 | 11.71 | -1.34% | 16,116 |
| Aug 9, 2024 | 12.05 | 12.05 | 11.81 | 11.96 | 11.87 | -1.97% | 11,235 |
| Aug 8, 2024 | 11.90 | 12.21 | 11.72 | 12.20 | 12.10 | 2.09% | 22,937 |
| Aug 7, 2024 | 12.29 | 12.29 | 11.91 | 11.95 | 11.86 | -1.57% | 21,738 |
| Aug 6, 2024 | 11.96 | 12.19 | 11.96 | 12.14 | 12.04 | 2.79% | 20,924 |
| Aug 5, 2024 | 12.25 | 12.28 | 11.81 | 11.81 | 11.72 | -4.99% | 33,640 |
| Aug 2, 2024 | 12.53 | 12.92 | 12.43 | 12.43 | 12.33 | -3.12% | 25,852 |
| Aug 1, 2024 | 12.91 | 13.02 | 12.75 | 12.83 | 12.73 | -0.77% | 18,368 |
| Jul 31, 2024 | 12.99 | 13.08 | 12.68 | 12.93 | 12.83 | -0.54% | 34,815 |
| Jul 30, 2024 | 13.00 | 13.10 | 12.68 | 13.00 | 12.90 | 0.78% | 21,010 |
| Jul 29, 2024 | 13.29 | 13.29 | 12.85 | 12.90 | 12.80 | -3.01% | 22,234 |
| Jul 26, 2024 | 13.15 | 13.32 | 12.80 | 13.30 | 13.20 | 2.31% | 28,618 |
| Jul 25, 2024 | 13.07 | 13.20 | 12.92 | 13.00 | 12.90 | -0.08% | 25,644 |
| Jul 24, 2024 | 13.25 | 13.35 | 13.00 | 13.01 | 12.91 | -1.96% | 22,155 |
| Jul 23, 2024 | 13.01 | 13.34 | 12.94 | 13.27 | 13.17 | 1.92% | 34,870 |
| Jul 22, 2024 | 12.84 | 13.02 | 12.75 | 13.02 | 12.92 | 2.12% | 23,742 |
| Jul 19, 2024 | 12.87 | 12.87 | 12.72 | 12.75 | 12.65 | -0.31% | 15,069 |
| Jul 18, 2024 | 12.99 | 13.20 | 12.79 | 12.79 | 12.69 | -2.22% | 28,510 |
| Jul 17, 2024 | 12.62 | 13.20 | 12.36 | 13.08 | 12.98 | 1.87% | 45,676 |
| Jul 16, 2024 | 12.49 | 12.85 | 12.32 | 12.84 | 12.71 | 3.55% | 44,452 |
| Jul 15, 2024 | 12.50 | 12.50 | 12.22 | 12.40 | 12.28 | -0.32% | 34,187 |
| Jul 12, 2024 | 12.00 | 12.48 | 11.96 | 12.44 | 12.32 | 3.67% | 50,735 |