Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.37
-0.13 (-1.53%)
Sep 21, 2026, 10:25 AM EDT - Market open
Global Water Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8.51 | 8.54 | 8.33 | 8.39 | - | -1.29% | 14,834 |
| Sep 18, 2026 | 8.49 | 8.63 | 8.32 | 8.50 | 8.50 | 0.12% | 183,435 |
| Sep 17, 2026 | 8.75 | 8.84 | 8.48 | 8.49 | 8.49 | -2.53% | 95,699 |
| Sep 16, 2026 | 8.70 | 8.73 | 8.59 | 8.71 | 8.71 | 0.52% | 65,101 |
| Sep 15, 2026 | 8.68 | 8.80 | 8.65 | 8.69 | 8.66 | - | 82,325 |
| Sep 14, 2026 | 8.66 | 8.76 | 8.58 | 8.69 | 8.66 | -0.23% | 82,370 |
| Sep 11, 2026 | 8.81 | 8.82 | 8.65 | 8.71 | 8.68 | -0.68% | 46,046 |
| Sep 10, 2026 | 8.78 | 8.84 | 8.66 | 8.77 | 8.74 | -0.23% | 59,354 |
| Sep 9, 2026 | 8.80 | 9.00 | 8.74 | 8.79 | 8.76 | -0.23% | 123,891 |
| Sep 8, 2026 | 8.90 | 8.99 | 8.81 | 8.81 | 8.78 | -1.01% | 48,880 |
| Sep 4, 2026 | 8.90 | 8.94 | 8.83 | 8.90 | 8.87 | -0.22% | 41,136 |
| Sep 3, 2026 | 8.85 | 8.94 | 8.78 | 8.92 | 8.89 | 1.36% | 55,683 |
| Sep 2, 2026 | 8.97 | 9.04 | 8.80 | 8.80 | 8.77 | -1.46% | 89,558 |
| Sep 1, 2026 | 9.19 | 9.41 | 8.88 | 8.93 | 8.90 | -2.88% | 92,912 |
| Aug 31, 2026 | 9.09 | 9.21 | 9.03 | 9.20 | 9.17 | 0.71% | 94,781 |
| Aug 28, 2026 | 9.19 | 9.24 | 9.06 | 9.13 | 9.10 | -0.44% | 87,298 |
| Aug 27, 2026 | 9.25 | 9.33 | 9.05 | 9.17 | 9.14 | -1.19% | 84,279 |
| Aug 26, 2026 | 9.36 | 9.39 | 9.21 | 9.28 | 9.25 | -0.96% | 63,011 |
| Aug 25, 2026 | 9.42 | 9.50 | 9.30 | 9.37 | 9.34 | 0.11% | 119,025 |
| Aug 24, 2026 | 9.28 | 9.58 | 9.26 | 9.36 | 9.33 | 5.41% | 286,327 |
| Aug 21, 2026 | 8.89 | 8.90 | 8.77 | 8.88 | 8.85 | 0.11% | 71,384 |
| Aug 20, 2026 | 8.84 | 8.93 | 8.71 | 8.87 | 8.84 | -0.45% | 56,083 |
| Aug 19, 2026 | 8.85 | 8.99 | 8.74 | 8.91 | 8.88 | 1.60% | 100,735 |
| Aug 18, 2026 | 8.87 | 8.95 | 8.71 | 8.77 | 8.74 | -1.24% | 78,359 |
| Aug 17, 2026 | 8.57 | 8.90 | 8.45 | 8.88 | 8.85 | 3.56% | 175,367 |
| Aug 14, 2026 | 8.93 | 8.98 | 8.44 | 8.60 | 8.55 | -3.26% | 241,139 |
| Aug 13, 2026 | 7.71 | 8.96 | 7.71 | 8.89 | 8.84 | 16.82% | 348,507 |
| Aug 12, 2026 | 7.65 | 7.80 | 7.52 | 7.61 | 7.57 | - | 224,345 |
| Aug 11, 2026 | 7.40 | 7.69 | 7.40 | 7.61 | 7.57 | 3.26% | 76,452 |
| Aug 10, 2026 | 7.60 | 7.60 | 7.36 | 7.37 | 7.33 | -3.03% | 93,635 |
| Aug 7, 2026 | 7.46 | 7.67 | 7.37 | 7.60 | 7.56 | 1.88% | 73,192 |
| Aug 6, 2026 | 7.31 | 7.47 | 7.23 | 7.46 | 7.42 | 1.91% | 56,213 |
| Aug 5, 2026 | 7.35 | 7.37 | 7.26 | 7.32 | 7.28 | -0.14% | 42,759 |
| Aug 4, 2026 | 7.29 | 7.37 | 7.17 | 7.33 | 7.29 | 0.55% | 66,729 |
| Aug 3, 2026 | 7.22 | 7.49 | 7.18 | 7.29 | 7.25 | 1.82% | 65,168 |
| Jul 31, 2026 | 7.29 | 7.33 | 7.11 | 7.16 | 7.12 | -1.24% | 45,095 |
| Jul 30, 2026 | 7.48 | 7.58 | 7.16 | 7.25 | 7.21 | -3.07% | 71,334 |
| Jul 29, 2026 | 7.50 | 7.54 | 7.41 | 7.48 | 7.44 | 0.13% | 79,548 |
| Jul 28, 2026 | 7.41 | 7.68 | 7.38 | 7.47 | 7.43 | 1.63% | 72,792 |
| Jul 27, 2026 | 7.37 | 7.45 | 7.21 | 7.35 | 7.31 | -0.14% | 87,211 |
| Jul 24, 2026 | 7.20 | 7.37 | 7.03 | 7.36 | 7.32 | 2.94% | 107,142 |
| Jul 23, 2026 | 7.07 | 7.21 | 6.92 | 7.15 | 7.11 | -0.14% | 92,418 |
| Jul 22, 2026 | 7.09 | 7.33 | 7.07 | 7.16 | 7.12 | 0.99% | 107,477 |
| Jul 21, 2026 | 7.00 | 7.15 | 6.92 | 7.09 | 7.05 | 0.85% | 88,965 |
| Jul 20, 2026 | 7.09 | 7.17 | 7.02 | 7.03 | 6.99 | -0.57% | 64,112 |
| Jul 17, 2026 | 7.27 | 7.35 | 7.04 | 7.07 | 7.03 | -3.61% | 96,684 |
| Jul 16, 2026 | 7.16 | 7.37 | 7.02 | 7.36 | 7.29 | 2.36% | 129,877 |
| Jul 15, 2026 | 7.07 | 7.20 | 7.01 | 7.19 | 7.12 | 1.70% | 89,184 |
| Jul 14, 2026 | 7.13 | 7.22 | 7.07 | 7.07 | 7.00 | -0.56% | 80,422 |
| Jul 13, 2026 | 7.03 | 7.12 | 6.98 | 7.11 | 7.04 | 1.43% | 134,370 |