Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
10.18
+0.09 (0.89%)
At close: Jun 6, 2025, 4:00 PM
10.25
+0.07 (0.69%)
After-hours: Jun 6, 2025, 5:19 PM EDT
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.19 | 10.25 | 10.10 | 10.18 | - | 0.89% | 20,283 |
| Jun 5, 2025 | 10.09 | 10.12 | 10.00 | 10.09 | 10.09 | -0.20% | 24,116 |
| Jun 4, 2025 | 10.17 | 10.17 | 10.03 | 10.11 | 10.11 | -0.39% | 38,957 |
| Jun 3, 2025 | 10.02 | 10.22 | 9.99 | 10.15 | 10.15 | 1.50% | 37,103 |
| Jun 2, 2025 | 10.10 | 10.19 | 9.97 | 10.00 | 10.00 | -1.48% | 34,831 |
| May 30, 2025 | 10.05 | 10.22 | 10.03 | 10.15 | 10.15 | 1.50% | 29,317 |
| May 29, 2025 | 10.06 | 10.06 | 9.95 | 10.00 | 10.00 | -0.30% | 35,717 |
| May 28, 2025 | 10.22 | 10.22 | 10.00 | 10.03 | 10.03 | -2.43% | 41,254 |
| May 27, 2025 | 10.34 | 10.34 | 10.17 | 10.28 | 10.28 | -0.68% | 61,442 |
| May 23, 2025 | 10.15 | 10.35 | 10.08 | 10.35 | 10.35 | 1.27% | 45,544 |
| May 22, 2025 | 10.20 | 10.25 | 9.97 | 10.22 | 10.22 | 0.20% | 55,368 |
| May 21, 2025 | 10.33 | 10.46 | 10.15 | 10.20 | 10.20 | -2.11% | 32,747 |
| May 20, 2025 | 10.39 | 10.52 | 10.36 | 10.42 | 10.42 | -0.57% | 26,509 |
| May 19, 2025 | 10.40 | 10.53 | 10.18 | 10.48 | 10.48 | 0.58% | 39,240 |
| May 16, 2025 | 10.08 | 10.48 | 10.07 | 10.42 | 10.42 | 2.76% | 38,881 |
| May 15, 2025 | 10.08 | 10.20 | 10.01 | 10.14 | 10.12 | 0.60% | 29,462 |
| May 14, 2025 | 10.17 | 10.20 | 10.06 | 10.08 | 10.06 | -1.56% | 34,733 |
| May 13, 2025 | 10.42 | 10.42 | 10.19 | 10.24 | 10.22 | -0.39% | 25,630 |
| May 12, 2025 | 10.52 | 10.52 | 10.26 | 10.28 | 10.26 | -1.25% | 33,292 |
| May 9, 2025 | 10.38 | 10.50 | 10.35 | 10.41 | 10.39 | -0.19% | 34,671 |
| May 8, 2025 | 10.25 | 10.43 | 10.19 | 10.43 | 10.41 | 1.56% | 24,975 |
| May 7, 2025 | 10.35 | 10.48 | 10.15 | 10.27 | 10.25 | -0.77% | 47,090 |
| May 6, 2025 | 10.27 | 10.43 | 10.17 | 10.35 | 10.33 | 0.58% | 46,254 |
| May 5, 2025 | 10.44 | 10.44 | 10.21 | 10.29 | 10.27 | -2.46% | 38,659 |
| May 2, 2025 | 10.50 | 10.58 | 10.39 | 10.55 | 10.52 | 2.13% | 73,190 |
| May 1, 2025 | 10.45 | 10.45 | 10.29 | 10.33 | 10.31 | -0.96% | 47,262 |
| Apr 30, 2025 | 10.52 | 10.52 | 10.26 | 10.43 | 10.41 | -0.67% | 55,449 |
| Apr 29, 2025 | 10.32 | 10.57 | 10.31 | 10.50 | 10.48 | 0.96% | 38,299 |
| Apr 28, 2025 | 10.35 | 10.48 | 10.23 | 10.40 | 10.38 | 0.48% | 32,794 |
| Apr 25, 2025 | 10.45 | 10.45 | 10.20 | 10.35 | 10.33 | -0.96% | 47,637 |
| Apr 24, 2025 | 10.20 | 10.48 | 10.14 | 10.45 | 10.43 | 2.05% | 207,908 |
| Apr 23, 2025 | 10.37 | 10.37 | 10.08 | 10.24 | 10.22 | -0.19% | 59,045 |
| Apr 22, 2025 | 10.18 | 10.36 | 10.12 | 10.26 | 10.24 | 1.68% | 39,318 |
| Apr 21, 2025 | 10.08 | 10.20 | 10.03 | 10.09 | 10.07 | -0.79% | 32,090 |
| Apr 17, 2025 | 10.09 | 10.33 | 10.05 | 10.17 | 10.15 | 0.74% | 52,231 |
| Apr 16, 2025 | 10.30 | 10.42 | 10.04 | 10.10 | 10.07 | -3.03% | 39,040 |
| Apr 15, 2025 | 10.18 | 10.46 | 10.18 | 10.41 | 10.36 | 1.36% | 29,851 |
| Apr 14, 2025 | 10.17 | 10.43 | 10.10 | 10.27 | 10.22 | 0.98% | 36,572 |
| Apr 11, 2025 | 10.02 | 10.27 | 9.93 | 10.17 | 10.12 | 1.90% | 50,534 |
| Apr 10, 2025 | 10.12 | 10.20 | 9.83 | 9.98 | 9.93 | -2.54% | 57,564 |
| Apr 9, 2025 | 10.01 | 10.40 | 9.66 | 10.24 | 10.19 | 1.79% | 77,838 |
| Apr 8, 2025 | 10.04 | 10.15 | 9.81 | 10.06 | 10.01 | 1.41% | 123,825 |
| Apr 7, 2025 | 9.60 | 9.99 | 9.37 | 9.92 | 9.87 | 1.54% | 121,671 |
| Apr 4, 2025 | 9.75 | 10.07 | 9.64 | 9.77 | 9.72 | -1.61% | 71,123 |
| Apr 3, 2025 | 10.07 | 10.27 | 9.85 | 9.93 | 9.88 | -2.74% | 81,480 |
| Apr 2, 2025 | 10.36 | 10.53 | 10.04 | 10.21 | 10.16 | -1.45% | 56,018 |
| Apr 1, 2025 | 10.32 | 10.72 | 10.32 | 10.36 | 10.31 | 0.48% | 69,072 |
| Mar 31, 2025 | 10.27 | 10.48 | 10.27 | 10.31 | 10.26 | 0.29% | 73,955 |
| Mar 28, 2025 | 10.18 | 10.44 | 10.18 | 10.28 | 10.23 | 1.18% | 45,997 |
| Mar 27, 2025 | 10.08 | 10.25 | 10.01 | 10.16 | 10.11 | 0.79% | 49,419 |