Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
7.28
-0.32 (-4.21%)
At close: Nov 6, 2026, 4:00 PM EST
7.16
-0.12 (-1.65%)
After-hours: Nov 6, 2026, 7:37 PM EST
Global Water Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.60 | 7.65 | 7.25 | 7.28 | 7.28 | -4.21% | 55,813 |
| Nov 5, 2026 | 8.23 | 8.32 | 7.55 | 7.60 | 7.60 | -6.75% | 95,723 |
| Nov 4, 2026 | 7.78 | 8.21 | 7.50 | 8.15 | 8.15 | 1.37% | 80,415 |
| Nov 3, 2026 | 8.16 | 8.16 | 8.01 | 8.04 | 8.04 | - | 35,930 |
| Nov 2, 2026 | 7.75 | 8.11 | 7.75 | 8.04 | 8.04 | 3.88% | 67,121 |
| Oct 30, 2026 | 7.86 | 7.91 | 7.70 | 7.74 | 7.74 | -0.90% | 44,999 |
| Oct 29, 2026 | 7.83 | 7.85 | 7.72 | 7.81 | 7.81 | 0.51% | 48,503 |
| Oct 28, 2026 | 7.80 | 7.82 | 7.72 | 7.77 | 7.77 | -0.77% | 22,846 |
| Oct 27, 2026 | 7.78 | 7.87 | 7.76 | 7.83 | 7.83 | 0.51% | 41,688 |
| Oct 26, 2026 | 7.92 | 7.93 | 7.77 | 7.79 | 7.79 | -1.77% | 53,684 |
| Oct 23, 2026 | 7.91 | 7.94 | 7.84 | 7.93 | 7.93 | 0.38% | 40,477 |
| Oct 22, 2026 | 7.67 | 7.91 | 7.67 | 7.90 | 7.90 | 3.27% | 36,830 |
| Oct 21, 2026 | 7.83 | 7.83 | 7.64 | 7.65 | 7.65 | -1.54% | 38,481 |
| Oct 20, 2026 | 7.84 | 7.92 | 7.76 | 7.77 | 7.77 | -0.64% | 33,322 |
| Oct 19, 2026 | 7.99 | 7.99 | 7.81 | 7.82 | 7.82 | -2.13% | 27,958 |
| Oct 16, 2026 | 8.11 | 8.14 | 7.97 | 7.99 | 7.99 | -0.93% | 45,880 |
| Oct 15, 2026 | 8.00 | 8.11 | 7.96 | 8.09 | 8.06 | 1.89% | 42,290 |
| Oct 14, 2026 | 8.04 | 8.10 | 7.90 | 7.94 | 7.92 | -1.61% | 69,618 |
| Oct 13, 2026 | 8.19 | 8.22 | 8.05 | 8.07 | 8.04 | -1.59% | 39,161 |
| Oct 12, 2026 | 8.10 | 8.24 | 8.10 | 8.20 | 8.17 | 0.74% | 34,862 |
| Oct 9, 2026 | 8.18 | 8.21 | 8.10 | 8.14 | 8.11 | -0.25% | 25,774 |
| Oct 8, 2026 | 8.15 | 8.24 | 8.06 | 8.16 | 8.13 | 0.12% | 48,985 |
| Oct 7, 2026 | 8.25 | 8.28 | 8.01 | 8.15 | 8.12 | 0.74% | 66,395 |
| Oct 6, 2026 | 8.04 | 8.18 | 8.04 | 8.09 | 8.06 | 1.00% | 30,791 |
| Oct 5, 2026 | 8.10 | 8.13 | 7.98 | 8.01 | 7.98 | -1.48% | 39,824 |
| Oct 2, 2026 | 8.07 | 8.20 | 8.05 | 8.13 | 8.10 | 1.63% | 42,024 |
| Oct 1, 2026 | 7.95 | 8.01 | 7.80 | 8.00 | 7.97 | 0.63% | 92,435 |
| Sep 30, 2026 | 8.03 | 8.22 | 7.95 | 7.95 | 7.93 | -0.38% | 55,436 |
| Sep 29, 2026 | 7.90 | 8.02 | 7.88 | 7.98 | 7.96 | 0.38% | 49,317 |
| Sep 28, 2026 | 8.06 | 8.27 | 7.92 | 7.95 | 7.93 | -1.85% | 68,785 |
| Sep 25, 2026 | 7.92 | 8.14 | 7.89 | 8.10 | 8.07 | 2.02% | 43,715 |
| Sep 24, 2026 | 8.12 | 8.12 | 7.78 | 7.94 | 7.92 | -1.73% | 96,127 |
| Sep 23, 2026 | 8.29 | 8.29 | 8.03 | 8.08 | 8.05 | -2.53% | 128,698 |
| Sep 22, 2026 | 8.41 | 8.41 | 8.22 | 8.29 | 8.26 | -1.43% | 96,644 |
| Sep 21, 2026 | 8.51 | 8.54 | 8.33 | 8.41 | 8.38 | -1.06% | 93,205 |
| Sep 18, 2026 | 8.49 | 8.63 | 8.32 | 8.50 | 8.47 | 0.12% | 183,472 |
| Sep 17, 2026 | 8.75 | 8.84 | 8.48 | 8.49 | 8.46 | -2.53% | 95,699 |
| Sep 16, 2026 | 8.70 | 8.73 | 8.59 | 8.71 | 8.68 | 0.52% | 65,101 |
| Sep 15, 2026 | 8.68 | 8.80 | 8.65 | 8.69 | 8.64 | - | 82,325 |
| Sep 14, 2026 | 8.66 | 8.76 | 8.58 | 8.69 | 8.64 | -0.23% | 82,370 |
| Sep 11, 2026 | 8.81 | 8.82 | 8.65 | 8.71 | 8.66 | -0.68% | 46,046 |
| Sep 10, 2026 | 8.78 | 8.84 | 8.66 | 8.77 | 8.72 | -0.23% | 59,354 |
| Sep 9, 2026 | 8.80 | 9.00 | 8.74 | 8.79 | 8.74 | -0.23% | 123,891 |
| Sep 8, 2026 | 8.90 | 8.99 | 8.81 | 8.81 | 8.76 | -1.01% | 48,880 |
| Sep 4, 2026 | 8.90 | 8.94 | 8.83 | 8.90 | 8.85 | -0.22% | 41,136 |
| Sep 3, 2026 | 8.85 | 8.94 | 8.78 | 8.92 | 8.87 | 1.36% | 55,683 |
| Sep 2, 2026 | 8.97 | 9.04 | 8.80 | 8.80 | 8.75 | -1.46% | 89,558 |
| Sep 1, 2026 | 9.19 | 9.41 | 8.88 | 8.93 | 8.88 | -2.88% | 92,912 |
| Aug 31, 2026 | 9.09 | 9.21 | 9.03 | 9.20 | 9.14 | 0.71% | 94,781 |
| Aug 28, 2026 | 9.19 | 9.24 | 9.06 | 9.13 | 9.07 | -0.44% | 87,298 |