Global Water Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	12.47	12.54	12.35	12.44	12.44	0.32%	15,202
Nov 1, 2024	12.54	12.58	12.33	12.40	12.40	-0.72%	21,350
Oct 31, 2024	12.63	12.69	12.49	12.49	12.49	-0.32%	22,445
Oct 30, 2024	12.52	12.63	12.51	12.53	12.53	0.97%	11,759
Oct 29, 2024	12.48	12.58	12.29	12.41	12.41	-0.72%	12,477
Oct 28, 2024	12.26	12.54	12.25	12.50	12.50	2.71%	14,426
Oct 25, 2024	12.46	12.63	12.17	12.17	12.17	-1.62%	15,509
Oct 24, 2024	12.54	12.57	12.34	12.37	12.37	-1.28%	8,976
Oct 23, 2024	12.63	12.77	12.46	12.53	12.53	-1.03%	9,988
Oct 22, 2024	12.84	12.84	12.60	12.66	12.66	-1.78%	9,761
Oct 21, 2024	13.24	13.28	12.89	12.89	12.89	-2.64%	21,811
Oct 18, 2024	13.01	13.30	12.75	13.24	13.24	1.30%	45,330
Oct 17, 2024	12.86	13.07	12.86	13.07	13.07	1.48%	28,042
Oct 16, 2024	12.54	12.88	12.39	12.88	12.86	4.46%	29,880
Oct 15, 2024	12.31	12.56	12.31	12.33	12.31	-0.80%	21,990
Oct 14, 2024	12.22	12.51	12.22	12.43	12.41	1.97%	19,326
Oct 11, 2024	12.07	12.19	12.07	12.19	12.17	1.25%	15,460
Oct 10, 2024	12.01	12.13	12.01	12.04	12.02	-0.41%	20,024
Oct 9, 2024	12.12	12.19	12.06	12.09	12.07	-0.25%	9,035
Oct 8, 2024	12.23	12.26	12.07	12.12	12.10	-0.33%	8,785
Oct 7, 2024	12.29	12.40	12.00	12.16	12.14	-1.14%	13,532
Oct 4, 2024	12.27	12.34	12.13	12.30	12.28	1.32%	9,491
Oct 3, 2024	12.39	12.43	12.08	12.14	12.12	-1.70%	15,896
Oct 2, 2024	12.48	12.55	12.34	12.35	12.33	-0.96%	12,850
Oct 1, 2024	12.52	12.59	12.34	12.47	12.45	-0.95%	13,781
Sep 30, 2024	12.59	12.60	12.54	12.59	12.57	-0.08%	11,222
Sep 27, 2024	12.55	12.65	12.42	12.60	12.58	1.45%	14,307
Sep 26, 2024	12.66	12.66	12.35	12.42	12.40	-1.66%	19,220
Sep 25, 2024	12.91	12.91	12.58	12.63	12.61	-1.79%	24,582
Sep 24, 2024	12.85	13.00	12.71	12.86	12.84	-0.16%	20,679
Sep 23, 2024	12.82	12.91	12.69	12.88	12.86	1.10%	23,344
Sep 20, 2024	13.25	13.25	12.66	12.74	12.72	-3.85%	120,850
Sep 19, 2024	13.09	13.25	12.94	13.25	13.23	2.55%	22,976
Sep 18, 2024	13.05	13.10	12.84	12.92	12.90	-1.00%	21,516
Sep 17, 2024	13.10	13.15	12.99	13.05	13.03	-0.53%	17,442
Sep 16, 2024	13.06	13.17	12.99	13.12	13.10	0.31%	32,857
Sep 13, 2024	13.03	13.14	13.02	13.08	13.03	0.69%	26,921
Sep 12, 2024	12.94	13.00	12.79	12.99	12.94	1.09%	51,314
Sep 11, 2024	12.77	12.88	12.73	12.85	12.80	-	13,242
Sep 10, 2024	12.10	12.88	12.10	12.85	12.80	2.15%	19,197
Sep 9, 2024	12.66	12.85	12.53	12.58	12.53	-1.33%	21,039
Sep 6, 2024	12.67	12.86	12.61	12.75	12.70	1.19%	32,753
Sep 5, 2024	12.18	12.61	12.18	12.60	12.55	4.13%	29,912
Sep 4, 2024	12.08	12.29	12.04	12.10	12.05	0.67%	16,115
Sep 3, 2024	12.62	12.62	12.00	12.02	11.97	-5.28%	21,771
Aug 30, 2024	12.53	12.71	12.51	12.69	12.64	1.04%	13,804
Aug 29, 2024	12.63	12.68	12.49	12.56	12.51	-0.16%	22,217
Aug 28, 2024	12.49	12.80	12.40	12.58	12.53	1.37%	22,539
Aug 27, 2024	12.79	12.79	12.41	12.41	12.36	-2.67%	17,086
Aug 26, 2024	12.22	12.76	12.00	12.75	12.70	4.25%	67,814
Aug 23, 2024	11.91	12.29	11.87	12.23	12.18	2.95%	22,465
Aug 22, 2024	12.10	12.10	11.82	11.88	11.84	-1.74%	13,716
Aug 21, 2024	11.82	12.10	11.82	12.09	12.04	1.68%	25,179
Aug 20, 2024	12.16	12.16	11.88	11.89	11.85	-2.38%	14,196
Aug 19, 2024	11.92	12.23	11.90	12.18	12.13	2.44%	18,474
Aug 16, 2024	11.86	11.97	11.80	11.89	11.85	-0.42%	17,295
Aug 15, 2024	11.89	11.97	11.41	11.94	11.87	2.05%	22,992
Aug 14, 2024	11.60	11.70	11.46	11.70	11.63	0.52%	27,955
Aug 13, 2024	11.80	11.90	11.53	11.64	11.57	-1.36%	16,501
Aug 12, 2024	12.05	12.14	11.70	11.80	11.73	-1.34%	16,116
Aug 9, 2024	12.05	12.05	11.81	11.96	11.89	-1.97%	11,235
Aug 8, 2024	11.90	12.21	11.72	12.20	12.13	2.09%	22,937
Aug 7, 2024	12.29	12.29	11.91	11.95	11.88	-1.57%	21,738
Aug 6, 2024	11.96	12.19	11.96	12.14	12.07	2.79%	20,924
Aug 5, 2024	12.25	12.28	11.81	11.81	11.74	-4.99%	33,640
Aug 2, 2024	12.53	12.92	12.43	12.43	12.36	-3.12%	25,852
Aug 1, 2024	12.91	13.02	12.75	12.83	12.75	-0.77%	18,368
Jul 31, 2024	12.99	13.08	12.68	12.93	12.85	-0.54%	34,815
Jul 30, 2024	13.00	13.10	12.68	13.00	12.92	0.78%	21,010
Jul 29, 2024	13.29	13.29	12.85	12.90	12.82	-3.01%	22,234
Jul 26, 2024	13.15	13.32	12.80	13.30	13.22	2.31%	28,618
Jul 25, 2024	13.07	13.20	12.92	13.00	12.92	-0.08%	25,644
Jul 24, 2024	13.25	13.35	13.00	13.01	12.93	-1.96%	22,155
Jul 23, 2024	13.01	13.34	12.94	13.27	13.19	1.92%	34,870
Jul 22, 2024	12.84	13.02	12.75	13.02	12.94	2.12%	23,742
Jul 19, 2024	12.87	12.87	12.72	12.75	12.68	-0.31%	15,069
Jul 18, 2024	12.99	13.20	12.79	12.79	12.71	-2.22%	28,510
Jul 17, 2024	12.62	13.20	12.36	13.08	13.00	1.87%	45,676
Jul 16, 2024	12.49	12.85	12.32	12.84	12.74	3.55%	44,452
Jul 15, 2024	12.50	12.50	12.22	12.40	12.30	-0.32%	34,187
Jul 12, 2024	12.00	12.48	11.96	12.44	12.34	3.67%	50,735
Jul 11, 2024	12.00	12.00	11.75	12.00	11.91	0.33%	39,001
Jul 10, 2024	11.92	11.96	11.75	11.96	11.87	0.76%	10,353
Jul 9, 2024	11.95	11.99	11.80	11.87	11.78	-1.17%	19,239
Jul 8, 2024	11.95	12.08	11.94	12.01	11.92	1.26%	13,023
Jul 5, 2024	12.00	12.13	11.76	11.86	11.77	-1.33%	34,264
Jul 3, 2024	12.17	12.17	11.97	12.02	11.93	-0.50%	8,265
Jul 2, 2024	12.10	12.35	11.95	12.08	11.99	-0.49%	29,101
Jul 1, 2024	12.14	12.43	12.00	12.14	12.05	0.33%	28,440
Jun 28, 2024	12.33	12.39	12.10	12.10	12.01	-0.98%	67,264
Jun 27, 2024	12.05	12.37	12.05	12.22	12.12	1.58%	21,777
Jun 26, 2024	12.00	12.08	12.00	12.03	11.94	0.25%	18,311
Jun 25, 2024	12.08	12.23	12.00	12.00	11.91	-0.58%	25,488
Jun 24, 2024	12.12	12.29	12.07	12.07	11.98	0.58%	13,187
Jun 21, 2024	12.11	12.11	12.00	12.00	11.91	-0.58%	40,526
Jun 20, 2024	12.00	12.15	12.00	12.07	11.98	0.58%	12,981
Jun 18, 2024	12.10	12.21	12.00	12.00	11.91	-0.41%	16,887
Jun 17, 2024	12.03	12.17	12.00	12.05	11.96	-0.82%	18,559
Jun 14, 2024	12.13	12.29	12.03	12.15	12.06	-1.38%	21,200
Jun 13, 2024	12.44	12.50	12.32	12.32	12.20	-0.88%	14,347