Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
10.48
+0.24 (2.34%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.20 | 10.48 | 10.14 | 10.45 | 10.45 | 2.05% | 207,899 |
| Apr 23, 2025 | 10.37 | 10.37 | 10.08 | 10.24 | 10.24 | -0.19% | 59,045 |
| Apr 22, 2025 | 10.18 | 10.36 | 10.12 | 10.26 | 10.26 | 1.68% | 39,318 |
| Apr 21, 2025 | 10.08 | 10.20 | 10.03 | 10.09 | 10.09 | -0.79% | 32,090 |
| Apr 17, 2025 | 10.09 | 10.33 | 10.05 | 10.17 | 10.17 | 0.74% | 52,231 |
| Apr 16, 2025 | 10.30 | 10.42 | 10.04 | 10.10 | 10.10 | -3.03% | 39,040 |
| Apr 15, 2025 | 10.18 | 10.46 | 10.18 | 10.41 | 10.38 | 1.36% | 29,851 |
| Apr 14, 2025 | 10.17 | 10.43 | 10.10 | 10.27 | 10.24 | 0.98% | 36,572 |
| Apr 11, 2025 | 10.02 | 10.27 | 9.93 | 10.17 | 10.15 | 1.90% | 50,534 |
| Apr 10, 2025 | 10.12 | 10.20 | 9.83 | 9.98 | 9.96 | -2.54% | 57,564 |
| Apr 9, 2025 | 10.01 | 10.40 | 9.66 | 10.24 | 10.21 | 1.79% | 77,838 |
| Apr 8, 2025 | 10.04 | 10.15 | 9.81 | 10.06 | 10.04 | 1.41% | 123,825 |
| Apr 7, 2025 | 9.60 | 9.99 | 9.37 | 9.92 | 9.90 | 1.54% | 121,671 |
| Apr 4, 2025 | 9.75 | 10.07 | 9.64 | 9.77 | 9.75 | -1.61% | 71,123 |
| Apr 3, 2025 | 10.07 | 10.27 | 9.85 | 9.93 | 9.91 | -2.74% | 81,480 |
| Apr 2, 2025 | 10.36 | 10.53 | 10.04 | 10.21 | 10.18 | -1.45% | 56,018 |
| Apr 1, 2025 | 10.32 | 10.72 | 10.32 | 10.36 | 10.33 | 0.48% | 69,072 |
| Mar 31, 2025 | 10.27 | 10.48 | 10.27 | 10.31 | 10.28 | 0.29% | 73,955 |
| Mar 28, 2025 | 10.18 | 10.44 | 10.18 | 10.28 | 10.25 | 1.18% | 45,997 |
| Mar 27, 2025 | 10.08 | 10.25 | 10.01 | 10.16 | 10.14 | 0.79% | 49,419 |
| Mar 26, 2025 | 9.90 | 10.33 | 9.79 | 10.08 | 10.06 | -1.18% | 180,116 |
| Mar 25, 2025 | 10.72 | 10.75 | 10.16 | 10.20 | 10.17 | -4.85% | 44,700 |
| Mar 24, 2025 | 10.98 | 11.21 | 10.72 | 10.72 | 10.69 | -3.68% | 72,232 |
| Mar 21, 2025 | 10.98 | 11.14 | 10.98 | 11.13 | 11.10 | 0.36% | 55,592 |
| Mar 20, 2025 | 11.20 | 11.24 | 11.05 | 11.09 | 11.06 | -0.89% | 11,313 |
| Mar 19, 2025 | 11.13 | 11.26 | 11.10 | 11.19 | 11.16 | 0.18% | 16,684 |
| Mar 18, 2025 | 11.11 | 11.24 | 11.00 | 11.17 | 11.14 | - | 29,623 |
| Mar 17, 2025 | 11.30 | 11.39 | 11.07 | 11.17 | 11.14 | -1.11% | 21,296 |
| Mar 14, 2025 | 11.25 | 11.34 | 11.25 | 11.30 | 11.24 | 0.49% | 16,044 |
| Mar 13, 2025 | 11.40 | 11.42 | 11.24 | 11.24 | 11.19 | -0.97% | 24,102 |
| Mar 12, 2025 | 11.50 | 11.53 | 11.35 | 11.35 | 11.30 | -1.56% | 22,926 |
| Mar 11, 2025 | 11.52 | 11.61 | 11.38 | 11.53 | 11.48 | -0.09% | 16,812 |
| Mar 10, 2025 | 11.60 | 11.78 | 11.35 | 11.54 | 11.49 | 0.09% | 25,803 |
| Mar 7, 2025 | 11.61 | 11.84 | 11.52 | 11.53 | 11.48 | -0.69% | 68,348 |
| Mar 6, 2025 | 11.38 | 11.69 | 11.30 | 11.61 | 11.56 | 1.93% | 20,882 |
| Mar 5, 2025 | 11.37 | 11.57 | 11.31 | 11.39 | 11.34 | -0.18% | 25,952 |
| Mar 4, 2025 | 11.32 | 11.45 | 11.21 | 11.41 | 11.36 | 0.62% | 23,617 |
| Mar 3, 2025 | 11.47 | 11.51 | 11.26 | 11.34 | 11.29 | -1.22% | 26,464 |
| Feb 28, 2025 | 11.40 | 11.50 | 11.34 | 11.48 | 11.43 | 1.50% | 26,659 |
| Feb 27, 2025 | 11.48 | 11.48 | 11.25 | 11.31 | 11.26 | -1.91% | 19,222 |
| Feb 26, 2025 | 11.48 | 11.56 | 11.48 | 11.53 | 11.48 | - | 17,874 |
| Feb 25, 2025 | 11.25 | 11.55 | 11.25 | 11.53 | 11.48 | 2.31% | 36,718 |
| Feb 24, 2025 | 11.19 | 11.37 | 11.19 | 11.27 | 11.22 | 1.17% | 18,445 |
| Feb 21, 2025 | 11.31 | 11.31 | 11.13 | 11.14 | 11.09 | -0.54% | 27,341 |
| Feb 20, 2025 | 11.27 | 11.36 | 11.20 | 11.20 | 11.15 | -0.71% | 22,594 |
| Feb 19, 2025 | 11.43 | 11.43 | 11.23 | 11.28 | 11.23 | -1.48% | 23,576 |
| Feb 18, 2025 | 11.25 | 11.49 | 11.25 | 11.45 | 11.40 | 1.69% | 28,529 |
| Feb 14, 2025 | 11.44 | 11.49 | 11.20 | 11.26 | 11.21 | -1.49% | 14,002 |
| Feb 13, 2025 | 11.15 | 11.46 | 11.06 | 11.43 | 11.35 | 3.16% | 25,641 |
| Feb 12, 2025 | 11.20 | 11.24 | 11.05 | 11.08 | 11.00 | -2.12% | 29,222 |