Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.88
+0.01 (0.11%)
At close: Aug 21, 2026, 4:00 PM EDT
9.20
+0.32 (3.60%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Global Water Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.89 | 8.90 | 8.77 | 8.88 | 8.88 | 0.11% | 65,817 |
| Aug 20, 2026 | 8.84 | 8.93 | 8.71 | 8.87 | 8.87 | -0.45% | 55,999 |
| Aug 19, 2026 | 8.85 | 8.99 | 8.74 | 8.91 | 8.91 | 1.60% | 100,735 |
| Aug 18, 2026 | 8.87 | 8.95 | 8.71 | 8.77 | 8.77 | -1.24% | 78,359 |
| Aug 17, 2026 | 8.57 | 8.90 | 8.45 | 8.88 | 8.88 | 3.56% | 175,367 |
| Aug 14, 2026 | 8.93 | 8.98 | 8.44 | 8.60 | 8.57 | -3.26% | 241,139 |
| Aug 13, 2026 | 7.71 | 8.96 | 7.71 | 8.89 | 8.86 | 16.82% | 348,507 |
| Aug 12, 2026 | 7.65 | 7.80 | 7.52 | 7.61 | 7.59 | - | 224,345 |
| Aug 11, 2026 | 7.40 | 7.69 | 7.40 | 7.61 | 7.59 | 3.26% | 76,452 |
| Aug 10, 2026 | 7.60 | 7.60 | 7.36 | 7.37 | 7.35 | -3.03% | 93,635 |
| Aug 7, 2026 | 7.46 | 7.67 | 7.37 | 7.60 | 7.58 | 1.88% | 73,192 |
| Aug 6, 2026 | 7.31 | 7.47 | 7.23 | 7.46 | 7.44 | 1.91% | 56,213 |
| Aug 5, 2026 | 7.35 | 7.37 | 7.26 | 7.32 | 7.30 | -0.14% | 42,759 |
| Aug 4, 2026 | 7.29 | 7.37 | 7.17 | 7.33 | 7.31 | 0.55% | 66,729 |
| Aug 3, 2026 | 7.22 | 7.49 | 7.18 | 7.29 | 7.27 | 1.82% | 65,168 |
| Jul 31, 2026 | 7.29 | 7.33 | 7.11 | 7.16 | 7.14 | -1.24% | 45,095 |
| Jul 30, 2026 | 7.48 | 7.58 | 7.16 | 7.25 | 7.23 | -3.07% | 71,334 |
| Jul 29, 2026 | 7.50 | 7.54 | 7.41 | 7.48 | 7.46 | 0.13% | 79,548 |
| Jul 28, 2026 | 7.41 | 7.68 | 7.38 | 7.47 | 7.45 | 1.63% | 72,792 |
| Jul 27, 2026 | 7.37 | 7.45 | 7.21 | 7.35 | 7.33 | -0.14% | 87,211 |
| Jul 24, 2026 | 7.20 | 7.37 | 7.03 | 7.36 | 7.34 | 2.94% | 107,142 |
| Jul 23, 2026 | 7.07 | 7.21 | 6.92 | 7.15 | 7.13 | -0.14% | 92,418 |
| Jul 22, 2026 | 7.09 | 7.33 | 7.07 | 7.16 | 7.14 | 0.99% | 107,477 |
| Jul 21, 2026 | 7.00 | 7.15 | 6.92 | 7.09 | 7.07 | 0.85% | 88,965 |
| Jul 20, 2026 | 7.09 | 7.17 | 7.02 | 7.03 | 7.01 | -0.57% | 64,112 |
| Jul 17, 2026 | 7.27 | 7.35 | 7.04 | 7.07 | 7.05 | -3.61% | 96,684 |
| Jul 16, 2026 | 7.16 | 7.37 | 7.02 | 7.36 | 7.31 | 2.36% | 129,877 |
| Jul 15, 2026 | 7.07 | 7.20 | 7.01 | 7.19 | 7.14 | 1.70% | 89,184 |
| Jul 14, 2026 | 7.13 | 7.22 | 7.07 | 7.07 | 7.02 | -0.56% | 80,422 |
| Jul 13, 2026 | 7.03 | 7.12 | 6.98 | 7.11 | 7.06 | 1.43% | 134,370 |
| Jul 10, 2026 | 6.85 | 7.02 | 6.80 | 7.01 | 6.97 | 2.34% | 66,999 |
| Jul 9, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.81 | -1.44% | 65,825 |
| Jul 8, 2026 | 7.12 | 7.12 | 6.93 | 6.95 | 6.91 | -1.14% | 104,145 |
| Jul 7, 2026 | 7.09 | 7.14 | 7.01 | 7.03 | 6.99 | - | 59,452 |
| Jul 6, 2026 | 7.17 | 7.20 | 7.00 | 7.03 | 6.99 | -2.36% | 72,783 |
| Jul 2, 2026 | 7.26 | 7.35 | 7.18 | 7.20 | 7.15 | -0.83% | 67,774 |
| Jul 1, 2026 | 7.24 | 7.37 | 7.24 | 7.26 | 7.21 | 0.28% | 139,599 |
| Jun 30, 2026 | 7.26 | 7.33 | 7.18 | 7.24 | 7.19 | -0.14% | 103,753 |
| Jun 29, 2026 | 7.26 | 7.26 | 7.07 | 7.25 | 7.20 | -0.14% | 99,642 |
| Jun 26, 2026 | 7.03 | 7.47 | 7.03 | 7.26 | 7.21 | 3.27% | 701,546 |
| Jun 25, 2026 | 7.13 | 7.23 | 7.00 | 7.03 | 6.99 | -0.99% | 82,265 |
| Jun 24, 2026 | 7.08 | 7.22 | 7.06 | 7.10 | 7.05 | 0.71% | 110,862 |
| Jun 23, 2026 | 6.90 | 7.14 | 6.82 | 7.05 | 7.01 | 2.17% | 160,365 |
| Jun 22, 2026 | 7.09 | 7.22 | 6.85 | 6.90 | 6.86 | -2.68% | 157,142 |
| Jun 18, 2026 | 6.93 | 7.12 | 6.86 | 7.09 | 7.04 | 3.50% | 149,707 |
| Jun 17, 2026 | 6.85 | 6.98 | 6.76 | 6.85 | 6.81 | -0.44% | 146,067 |
| Jun 16, 2026 | 6.75 | 6.90 | 6.69 | 6.88 | 6.84 | 2.38% | 99,334 |
| Jun 15, 2026 | 7.03 | 7.15 | 6.69 | 6.72 | 6.68 | -4.06% | 156,181 |
| Jun 12, 2026 | 7.00 | 7.14 | 6.98 | 7.03 | 6.96 | 0.57% | 145,816 |
| Jun 11, 2026 | 7.10 | 7.13 | 6.94 | 6.99 | 6.92 | -0.99% | 92,775 |