Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
9.97
+0.06 (0.61%)
Sep 18, 2025, 1:36 PM EDT - Market open
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.92 | 9.99 | 9.88 | 10.00 | - | 0.91% | 7,856 |
| Sep 17, 2025 | 9.74 | 10.05 | 9.73 | 9.91 | 9.91 | 1.75% | 70,980 |
| Sep 16, 2025 | 9.89 | 9.95 | 9.68 | 9.74 | 9.74 | -2.11% | 66,100 |
| Sep 15, 2025 | 9.88 | 9.97 | 9.87 | 9.95 | 9.92 | 0.91% | 42,581 |
| Sep 12, 2025 | 9.88 | 9.94 | 9.84 | 9.86 | 9.83 | -0.50% | 25,376 |
| Sep 11, 2025 | 9.67 | 9.92 | 9.65 | 9.91 | 9.88 | 2.27% | 28,463 |
| Sep 10, 2025 | 9.83 | 9.88 | 9.64 | 9.69 | 9.67 | -1.32% | 30,365 |
| Sep 9, 2025 | 9.71 | 9.93 | 9.71 | 9.82 | 9.80 | 1.13% | 41,564 |
| Sep 8, 2025 | 9.78 | 9.91 | 9.69 | 9.71 | 9.69 | -0.77% | 61,800 |
| Sep 5, 2025 | 9.70 | 9.80 | 9.52 | 9.79 | 9.76 | 0.77% | 27,957 |
| Sep 4, 2025 | 9.58 | 9.71 | 9.50 | 9.71 | 9.69 | 2.10% | 35,228 |
| Sep 3, 2025 | 9.35 | 9.67 | 9.27 | 9.51 | 9.49 | 1.60% | 73,493 |
| Sep 2, 2025 | 9.63 | 9.65 | 9.34 | 9.36 | 9.34 | -3.11% | 47,844 |
| Aug 29, 2025 | 9.78 | 9.83 | 9.65 | 9.66 | 9.64 | -0.51% | 25,343 |
| Aug 28, 2025 | 9.66 | 9.78 | 9.63 | 9.71 | 9.69 | 0.52% | 29,059 |
| Aug 27, 2025 | 9.73 | 9.88 | 9.66 | 9.66 | 9.64 | -0.41% | 39,736 |
| Aug 26, 2025 | 9.75 | 9.92 | 9.65 | 9.70 | 9.68 | - | 29,003 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.68 | 9.70 | 9.68 | -3.29% | 36,481 |
| Aug 22, 2025 | 9.84 | 10.10 | 9.74 | 10.03 | 10.00 | 3.08% | 81,247 |
| Aug 21, 2025 | 9.71 | 9.88 | 9.69 | 9.73 | 9.71 | 0.31% | 38,586 |
| Aug 20, 2025 | 9.82 | 9.82 | 9.69 | 9.70 | 9.68 | -0.72% | 43,287 |
| Aug 19, 2025 | 9.87 | 9.96 | 9.77 | 9.77 | 9.75 | -1.01% | 38,500 |
| Aug 18, 2025 | 9.90 | 9.92 | 9.65 | 9.87 | 9.84 | 0.10% | 85,480 |
| Aug 15, 2025 | 9.97 | 10.00 | 9.80 | 9.86 | 9.83 | -0.80% | 61,886 |
| Aug 14, 2025 | 10.25 | 10.25 | 9.85 | 9.94 | 9.89 | -3.31% | 61,102 |
| Aug 13, 2025 | 10.07 | 10.42 | 10.07 | 10.28 | 10.23 | 1.88% | 118,771 |
| Aug 12, 2025 | 9.99 | 10.10 | 9.89 | 10.09 | 10.04 | 2.33% | 34,638 |
| Aug 11, 2025 | 9.82 | 9.91 | 9.71 | 9.86 | 9.81 | 0.31% | 56,934 |
| Aug 8, 2025 | 9.76 | 9.99 | 9.76 | 9.83 | 9.78 | 1.44% | 28,566 |
| Aug 7, 2025 | 9.75 | 9.94 | 9.64 | 9.69 | 9.64 | 0.10% | 69,650 |
| Aug 6, 2025 | 9.58 | 9.82 | 9.56 | 9.68 | 9.63 | 0.83% | 39,566 |
| Aug 5, 2025 | 9.85 | 9.88 | 9.58 | 9.60 | 9.55 | -2.34% | 61,571 |
| Aug 4, 2025 | 9.63 | 9.85 | 9.63 | 9.83 | 9.78 | 2.18% | 39,541 |
| Aug 1, 2025 | 9.47 | 9.70 | 9.47 | 9.62 | 9.57 | 0.73% | 190,712 |
| Jul 31, 2025 | 9.69 | 9.74 | 9.54 | 9.55 | 9.50 | -1.44% | 39,330 |
| Jul 30, 2025 | 9.83 | 9.98 | 9.67 | 9.69 | 9.64 | -1.22% | 57,737 |
| Jul 29, 2025 | 9.98 | 10.08 | 9.81 | 9.81 | 9.76 | -2.97% | 95,622 |
| Jul 28, 2025 | 10.14 | 10.19 | 10.02 | 10.11 | 10.06 | -0.59% | 55,152 |
| Jul 25, 2025 | 10.35 | 10.38 | 10.14 | 10.17 | 10.12 | -0.97% | 50,688 |
| Jul 24, 2025 | 10.35 | 10.43 | 10.27 | 10.27 | 10.22 | -1.63% | 85,401 |
| Jul 23, 2025 | 10.32 | 10.46 | 10.30 | 10.44 | 10.39 | 1.85% | 62,101 |
| Jul 22, 2025 | 10.11 | 10.39 | 10.08 | 10.25 | 10.20 | 1.38% | 45,517 |
| Jul 21, 2025 | 10.20 | 10.28 | 10.09 | 10.11 | 10.06 | -0.30% | 43,175 |
| Jul 18, 2025 | 10.26 | 10.31 | 10.12 | 10.14 | 10.09 | -0.39% | 34,611 |
| Jul 17, 2025 | 10.25 | 10.37 | 10.17 | 10.18 | 10.13 | -1.36% | 38,756 |
| Jul 16, 2025 | 10.13 | 10.45 | 10.05 | 10.32 | 10.24 | 2.38% | 141,276 |
| Jul 15, 2025 | 10.40 | 10.61 | 10.08 | 10.08 | 10.00 | -3.63% | 94,068 |
| Jul 14, 2025 | 10.44 | 10.51 | 10.32 | 10.46 | 10.38 | 0.38% | 40,822 |
| Jul 11, 2025 | 10.84 | 10.84 | 10.42 | 10.42 | 10.34 | -3.61% | 31,343 |
| Jul 10, 2025 | 10.65 | 11.05 | 10.65 | 10.81 | 10.73 | 1.12% | 57,225 |