Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
9.70
-0.33 (-3.29%)
At close: Aug 25, 2025, 4:00 PM
9.94
+0.24 (2.47%)
After-hours: Aug 25, 2025, 6:13 PM EDT

Global Water Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202510.0010.009.689.709.70-3.29%36,480
Aug 22, 20259.8410.109.7410.0310.033.08%81,247
Aug 21, 20259.719.889.699.739.730.31%38,586
Aug 20, 20259.829.829.699.709.70-0.72%43,287
Aug 19, 20259.879.969.779.779.77-1.01%38,500
Aug 18, 20259.909.929.659.879.870.10%85,480
Aug 15, 20259.9710.009.809.869.86-0.80%61,886
Aug 14, 202510.2510.259.859.949.92-3.31%61,102
Aug 13, 202510.0710.4210.0710.2810.251.88%118,771
Aug 12, 20259.9910.109.8910.0910.062.33%34,638
Aug 11, 20259.829.919.719.869.840.31%56,934
Aug 8, 20259.769.999.769.839.811.44%28,566
Aug 7, 20259.759.949.649.699.670.10%69,650
Aug 6, 20259.589.829.569.689.660.83%39,566
Aug 5, 20259.859.889.589.609.58-2.34%61,571
Aug 4, 20259.639.859.639.839.812.18%39,541
Aug 1, 20259.479.709.479.629.600.73%190,712
Jul 31, 20259.699.749.549.559.53-1.44%39,330
Jul 30, 20259.839.989.679.699.67-1.22%57,737
Jul 29, 20259.9810.089.819.819.79-2.97%95,622
Jul 28, 202510.1410.1910.0210.1110.08-0.59%55,152
Jul 25, 202510.3510.3810.1410.1710.14-0.97%50,688
Jul 24, 202510.3510.4310.2710.2710.24-1.63%85,401
Jul 23, 202510.3210.4610.3010.4410.411.85%62,101
Jul 22, 202510.1110.3910.0810.2510.221.38%45,517
Jul 21, 202510.2010.2810.0910.1110.08-0.30%43,175
Jul 18, 202510.2610.3110.1210.1410.11-0.39%34,611
Jul 17, 202510.2510.3710.1710.1810.15-1.36%38,756
Jul 16, 202510.1310.4510.0510.3210.272.38%141,276
Jul 15, 202510.4010.6110.0810.0810.03-3.63%94,068
Jul 14, 202510.4410.5110.3210.4610.410.38%40,822
Jul 11, 202510.8410.8410.4210.4210.37-3.61%31,343
Jul 10, 202510.6511.0510.6510.8110.761.12%57,225
Jul 9, 202510.5010.7410.4610.6910.643.59%83,692
Jul 8, 202510.1210.4010.1210.3210.271.28%49,249
Jul 7, 202510.1910.3210.0910.1910.140.30%45,804
Jul 3, 202510.3310.3310.1310.1610.11-1.65%24,122
Jul 2, 202510.4210.4810.2610.3310.28-0.86%33,034
Jul 1, 202510.2210.5910.1310.4210.372.26%36,544
Jun 30, 202510.1610.2510.0510.1910.14-53,391
Jun 27, 202510.2610.3710.1510.1910.14-0.20%136,334
Jun 26, 202510.2010.3810.1410.2110.16-35,936
Jun 25, 202510.5710.6010.2110.2110.16-3.68%33,355
Jun 24, 202510.7110.7710.6010.6010.55-1.58%32,412
Jun 23, 202510.2410.7910.2410.7710.724.16%57,509
Jun 20, 202510.4810.5310.3310.3410.29-0.96%176,831
Jun 18, 202510.3910.6010.3610.4410.390.77%27,759
Jun 17, 202510.3010.4710.2710.3610.31-44,242
Jun 16, 202510.4410.5610.3210.3610.31-0.10%23,527
Jun 13, 202510.5510.5910.3510.3710.29-2.81%42,554