Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
7.01
+0.16 (2.34%)
At close: Jul 10, 2026, 4:00 PM EDT
7.05
+0.04 (0.57%)
After-hours: Jul 10, 2026, 5:18 PM EDT
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.85 | 7.02 | 6.80 | 7.01 | 7.01 | 2.34% | 66,998 |
| Jul 9, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 65,707 |
| Jul 8, 2026 | 7.12 | 7.12 | 6.93 | 6.95 | 6.95 | -1.14% | 103,997 |
| Jul 7, 2026 | 7.09 | 7.14 | 7.01 | 7.03 | 7.03 | - | 58,307 |
| Jul 6, 2026 | 7.17 | 7.20 | 7.00 | 7.03 | 7.03 | -2.36% | 72,601 |
| Jul 2, 2026 | 7.26 | 7.35 | 7.18 | 7.20 | 7.20 | -0.83% | 67,235 |
| Jul 1, 2026 | 7.24 | 7.37 | 7.24 | 7.26 | 7.26 | 0.28% | 139,566 |
| Jun 30, 2026 | 7.26 | 7.33 | 7.18 | 7.24 | 7.24 | -0.14% | 103,723 |
| Jun 29, 2026 | 7.26 | 7.26 | 7.07 | 7.25 | 7.25 | -0.14% | 99,642 |
| Jun 26, 2026 | 7.03 | 7.47 | 7.03 | 7.26 | 7.26 | 3.27% | 701,546 |
| Jun 25, 2026 | 7.13 | 7.23 | 7.00 | 7.03 | 7.03 | -0.99% | 82,265 |
| Jun 24, 2026 | 7.08 | 7.22 | 7.06 | 7.10 | 7.10 | 0.71% | 110,862 |
| Jun 23, 2026 | 6.90 | 7.14 | 6.82 | 7.05 | 7.05 | 2.17% | 160,365 |
| Jun 22, 2026 | 7.09 | 7.22 | 6.85 | 6.90 | 6.90 | -2.68% | 157,142 |
| Jun 18, 2026 | 6.93 | 7.12 | 6.86 | 7.09 | 7.09 | 3.50% | 149,707 |
| Jun 17, 2026 | 6.85 | 6.98 | 6.76 | 6.85 | 6.85 | -0.44% | 146,067 |
| Jun 16, 2026 | 6.75 | 6.90 | 6.69 | 6.88 | 6.88 | 2.38% | 99,334 |
| Jun 15, 2026 | 7.03 | 7.15 | 6.69 | 6.72 | 6.72 | -4.06% | 156,181 |
| Jun 12, 2026 | 7.00 | 7.14 | 6.98 | 7.03 | 7.00 | 0.57% | 145,816 |
| Jun 11, 2026 | 7.10 | 7.13 | 6.94 | 6.99 | 6.96 | -0.99% | 92,775 |
| Jun 10, 2026 | 7.07 | 7.17 | 7.04 | 7.06 | 7.03 | 0.43% | 122,859 |
| Jun 9, 2026 | 7.10 | 7.15 | 7.03 | 7.03 | 7.00 | -0.28% | 96,526 |
| Jun 8, 2026 | 7.26 | 7.27 | 7.02 | 7.05 | 7.02 | -2.62% | 100,138 |
| Jun 5, 2026 | 7.29 | 7.42 | 7.22 | 7.24 | 7.21 | -0.96% | 105,595 |
| Jun 4, 2026 | 7.11 | 7.33 | 7.11 | 7.31 | 7.28 | 2.96% | 64,352 |
| Jun 3, 2026 | 7.10 | 7.17 | 7.02 | 7.10 | 7.07 | - | 95,052 |
| Jun 2, 2026 | 7.35 | 7.40 | 7.10 | 7.10 | 7.07 | -3.79% | 197,310 |
| Jun 1, 2026 | 7.48 | 7.62 | 7.33 | 7.38 | 7.35 | 1.23% | 266,236 |
| May 29, 2026 | 7.38 | 7.50 | 7.27 | 7.29 | 7.26 | -1.49% | 143,936 |
| May 28, 2026 | 7.50 | 7.66 | 7.39 | 7.40 | 7.37 | -1.20% | 154,542 |
| May 27, 2026 | 7.72 | 7.73 | 7.38 | 7.49 | 7.46 | -3.10% | 126,220 |
| May 26, 2026 | 7.36 | 7.76 | 7.28 | 7.73 | 7.70 | 7.06% | 180,530 |
| May 22, 2026 | 7.03 | 7.24 | 6.93 | 7.22 | 7.19 | 3.29% | 147,319 |
| May 21, 2026 | 6.92 | 7.12 | 6.87 | 6.99 | 6.96 | 0.29% | 161,790 |
| May 20, 2026 | 6.81 | 7.01 | 6.79 | 6.97 | 6.94 | 2.50% | 152,130 |
| May 19, 2026 | 6.79 | 6.92 | 6.79 | 6.80 | 6.78 | -0.58% | 69,467 |
| May 18, 2026 | 6.76 | 6.95 | 6.74 | 6.84 | 6.82 | 2.09% | 130,828 |
| May 15, 2026 | 6.98 | 6.98 | 6.70 | 6.70 | 6.68 | -3.38% | 68,621 |
| May 14, 2026 | 6.78 | 7.02 | 6.62 | 6.96 | 6.91 | 4.50% | 127,510 |
| May 13, 2026 | 6.90 | 6.97 | 6.55 | 6.66 | 6.61 | -4.45% | 171,215 |
| May 12, 2026 | 6.95 | 7.02 | 6.89 | 6.97 | 6.92 | 0.14% | 93,575 |
| May 11, 2026 | 7.11 | 7.18 | 6.96 | 6.96 | 6.91 | -1.56% | 118,522 |
| May 8, 2026 | 7.15 | 7.20 | 7.06 | 7.07 | 7.02 | -1.26% | 48,590 |
| May 7, 2026 | 7.02 | 7.17 | 6.99 | 7.16 | 7.11 | 2.14% | 77,798 |
| May 6, 2026 | 7.07 | 7.13 | 6.96 | 7.01 | 6.96 | -0.28% | 90,471 |
| May 5, 2026 | 7.07 | 7.10 | 7.01 | 7.03 | 6.98 | -0.42% | 62,605 |
| May 4, 2026 | 7.11 | 7.22 | 7.04 | 7.06 | 7.01 | -0.70% | 86,150 |
| May 1, 2026 | 7.10 | 7.16 | 7.08 | 7.11 | 7.06 | - | 48,251 |
| Apr 30, 2026 | 7.22 | 7.28 | 7.07 | 7.11 | 7.06 | -1.25% | 83,801 |
| Apr 29, 2026 | 7.36 | 7.40 | 7.17 | 7.20 | 7.15 | -2.83% | 90,549 |