Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
7.62
-0.10 (-1.30%)
Apr 20, 2026, 4:00 PM EDT - Market closed
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.69 | 7.82 | 7.60 | 7.62 | 7.62 | -1.30% | 66,721 |
| Apr 17, 2026 | 7.72 | 7.76 | 7.61 | 7.72 | 7.72 | 1.05% | 61,713 |
| Apr 16, 2026 | 7.67 | 7.73 | 7.63 | 7.64 | 7.64 | -1.04% | 42,304 |
| Apr 15, 2026 | 7.68 | 7.78 | 7.67 | 7.72 | 7.69 | 0.26% | 32,764 |
| Apr 14, 2026 | 7.70 | 7.75 | 7.67 | 7.70 | 7.67 | 0.79% | 43,422 |
| Apr 13, 2026 | 7.76 | 7.81 | 7.63 | 7.64 | 7.61 | -2.30% | 45,406 |
| Apr 10, 2026 | 7.76 | 7.85 | 7.65 | 7.82 | 7.79 | 0.64% | 47,935 |
| Apr 9, 2026 | 7.52 | 7.77 | 7.52 | 7.77 | 7.74 | 2.91% | 48,898 |
| Apr 8, 2026 | 7.81 | 7.81 | 7.48 | 7.55 | 7.53 | -1.05% | 162,392 |
| Apr 7, 2026 | 7.67 | 7.73 | 7.60 | 7.63 | 7.60 | -0.52% | 52,730 |
| Apr 6, 2026 | 7.80 | 7.87 | 7.66 | 7.67 | 7.64 | -2.17% | 40,539 |
| Apr 2, 2026 | 7.62 | 7.85 | 7.62 | 7.84 | 7.81 | 2.48% | 37,858 |
| Apr 1, 2026 | 7.57 | 7.83 | 7.57 | 7.65 | 7.62 | 0.79% | 54,114 |
| Mar 31, 2026 | 7.65 | 7.69 | 7.50 | 7.59 | 7.57 | 0.53% | 77,066 |
| Mar 30, 2026 | 7.37 | 7.60 | 7.33 | 7.55 | 7.53 | 2.44% | 102,416 |
| Mar 27, 2026 | 7.35 | 7.42 | 7.25 | 7.37 | 7.35 | -0.27% | 51,706 |
| Mar 26, 2026 | 7.32 | 7.47 | 7.32 | 7.39 | 7.37 | 0.27% | 55,990 |
| Mar 25, 2026 | 7.40 | 7.42 | 7.27 | 7.37 | 7.35 | -0.14% | 59,768 |
| Mar 24, 2026 | 7.36 | 7.62 | 7.36 | 7.38 | 7.36 | -0.67% | 58,998 |
| Mar 23, 2026 | 7.58 | 7.65 | 7.26 | 7.43 | 7.41 | -0.67% | 94,270 |
| Mar 20, 2026 | 7.70 | 7.78 | 7.47 | 7.48 | 7.46 | -2.98% | 326,968 |
| Mar 19, 2026 | 7.45 | 7.74 | 7.35 | 7.71 | 7.68 | 2.66% | 117,728 |
| Mar 18, 2026 | 7.48 | 7.56 | 7.31 | 7.51 | 7.49 | -0.27% | 122,514 |
| Mar 17, 2026 | 7.50 | 7.75 | 7.42 | 7.53 | 7.51 | -0.13% | 201,769 |
| Mar 16, 2026 | 7.52 | 7.69 | 7.25 | 7.54 | 7.49 | 2.45% | 207,600 |
| Mar 13, 2026 | 7.23 | 7.40 | 7.12 | 7.36 | 7.31 | 2.79% | 150,651 |
| Mar 12, 2026 | 7.48 | 7.73 | 7.12 | 7.16 | 7.11 | -4.53% | 222,694 |
| Mar 11, 2026 | 7.61 | 7.61 | 7.41 | 7.50 | 7.45 | -1.96% | 89,880 |
| Mar 10, 2026 | 7.80 | 7.85 | 7.54 | 7.65 | 7.60 | -1.80% | 108,374 |
| Mar 9, 2026 | 8.03 | 8.03 | 7.66 | 7.79 | 7.74 | -4.42% | 79,301 |
| Mar 6, 2026 | 7.82 | 8.24 | 7.67 | 8.15 | 8.10 | 4.09% | 178,423 |
| Mar 5, 2026 | 9.00 | 9.00 | 7.72 | 7.83 | 7.78 | -13.86% | 195,925 |
| Mar 4, 2026 | 9.06 | 9.24 | 9.03 | 9.09 | 9.03 | 1.00% | 33,104 |
| Mar 3, 2026 | 8.97 | 9.02 | 8.74 | 9.00 | 8.94 | -1.21% | 41,078 |
| Mar 2, 2026 | 9.15 | 9.29 | 9.08 | 9.11 | 9.05 | -0.55% | 45,797 |
| Feb 27, 2026 | 9.01 | 9.30 | 9.01 | 9.16 | 9.10 | 0.77% | 32,369 |
| Feb 26, 2026 | 9.10 | 9.23 | 9.02 | 9.09 | 9.03 | 0.11% | 30,485 |
| Feb 25, 2026 | 9.03 | 9.08 | 8.85 | 9.08 | 9.02 | 1.11% | 23,780 |
| Feb 24, 2026 | 8.90 | 9.00 | 8.85 | 8.98 | 8.92 | 1.13% | 22,420 |
| Feb 23, 2026 | 8.91 | 9.05 | 8.79 | 8.88 | 8.82 | -0.45% | 31,506 |
| Feb 20, 2026 | 8.81 | 8.94 | 8.75 | 8.92 | 8.86 | 1.25% | 51,188 |
| Feb 19, 2026 | 8.85 | 8.88 | 8.70 | 8.81 | 8.75 | -0.11% | 84,466 |
| Feb 18, 2026 | 9.11 | 9.17 | 8.82 | 8.82 | 8.76 | -3.61% | 69,210 |
| Feb 17, 2026 | 9.18 | 9.23 | 8.98 | 9.15 | 9.09 | -0.44% | 105,501 |
| Feb 13, 2026 | 9.10 | 9.31 | 9.10 | 9.19 | 9.13 | 0.77% | 110,019 |
| Feb 12, 2026 | 9.15 | 9.26 | 9.11 | 9.12 | 9.03 | 0.11% | 79,468 |
| Feb 11, 2026 | 9.18 | 9.29 | 9.06 | 9.11 | 9.02 | - | 53,917 |
| Feb 10, 2026 | 8.96 | 9.16 | 8.96 | 9.11 | 9.02 | 1.79% | 43,841 |
| Feb 9, 2026 | 8.83 | 9.04 | 8.75 | 8.95 | 8.87 | 1.36% | 65,283 |
| Feb 6, 2026 | 8.85 | 8.91 | 8.76 | 8.83 | 8.75 | 0.57% | 53,611 |