Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

14.29

-0.12

(-0.83%)

At close: 04:00PM EDT

14.15

-0.14

(-0.98%)

After hours:

06:38PM EDT

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	14.34	14.47	14.20	14.29	14.29	12,500
Aug 16, 2022	14.50	14.53	14.33	14.41	14.41	13,500
Aug 16, 2022	0.025 Dividend
Aug 15, 2022	14.50	14.59	14.41	14.50	14.48	21,400
Aug 12, 2022	14.53	14.68	14.25	14.43	14.41	17,600
Aug 11, 2022	15.00	15.00	14.40	14.40	14.38	14,000
Aug 10, 2022	14.94	14.96	14.63	14.73	14.70	14,000
Aug 09, 2022	14.81	14.99	14.63	14.92	14.89	39,000
Aug 08, 2022	14.42	14.95	14.42	14.72	14.69	30,100
Aug 05, 2022	14.20	14.42	13.99	14.34	14.32	27,900
Aug 04, 2022	14.25	14.28	14.06	14.22	14.20	21,100
Aug 03, 2022	14.18	14.35	14.01	14.20	14.18	20,700
Aug 02, 2022	13.32	13.97	13.27	13.92	13.90	23,200
Aug 01, 2022	13.21	13.44	13.21	13.27	13.25	33,400
Jul 29, 2022	13.39	13.39	13.20	13.23	13.21	35,800
Jul 28, 2022	13.14	13.40	13.00	13.26	13.24	64,400
Jul 27, 2022	13.76	13.88	13.76	13.88	13.86	11,600
Jul 26, 2022	13.78	13.93	13.75	13.75	13.73	8,900
Jul 25, 2022	13.83	13.94	13.65	13.87	13.85	13,000
Jul 22, 2022	13.92	13.92	13.69	13.76	13.74	13,300
Jul 21, 2022	13.70	13.73	13.47	13.73	13.71	11,900
Jul 20, 2022	13.89	13.92	13.56	13.77	13.75	17,100
Jul 19, 2022	13.74	13.90	13.74	13.78	13.76	11,800
Jul 18, 2022	13.81	13.96	13.75	13.76	13.74	11,200
Jul 15, 2022	13.74	13.82	13.74	13.79	13.77	14,400
Jul 14, 2022	13.47	13.64	13.27	13.38	13.36	8,000
Jul 14, 2022	0.025 Dividend
Jul 13, 2022	13.57	13.78	13.54	13.63	13.58	5,500
Jul 12, 2022	13.32	13.60	13.31	13.60	13.55	18,400
Jul 11, 2022	13.67	13.67	13.25	13.30	13.25	13,500
Jul 08, 2022	13.79	13.85	13.65	13.66	13.61	7,200
Jul 07, 2022	13.73	13.84	13.63	13.74	13.69	14,900
Jul 06, 2022	13.61	13.78	13.49	13.67	13.62	11,100
Jul 05, 2022	13.54	13.61	13.27	13.61	13.56	27,400
Jul 01, 2022	13.12	13.67	13.12	13.66	13.61	15,700
Jun 30, 2022	13.07	13.32	13.07	13.21	13.16	14,000
Jun 29, 2022	13.60	13.60	12.94	13.08	13.03	24,900
Jun 28, 2022	13.98	14.20	13.52	13.52	13.47	10,600
Jun 27, 2022	14.18	14.20	13.80	13.86	13.81	46,600
Jun 24, 2022	13.67	14.18	13.27	14.09	14.04	64,500
Jun 23, 2022	13.25	13.60	13.17	13.60	13.55	13,000
Jun 22, 2022	13.09	13.26	12.85	13.16	13.11	14,700
Jun 21, 2022	12.99	13.21	12.98	13.21	13.16	13,800
Jun 17, 2022	12.71	12.99	12.66	12.94	12.89	87,500
Jun 16, 2022	12.71	12.92	12.54	12.61	12.57	46,500
Jun 15, 2022	13.15	13.25	12.90	12.97	12.92	62,200
Jun 15, 2022	0.025 Dividend
Jun 14, 2022	13.32	13.32	12.72	13.17	13.10	31,700
Jun 13, 2022	13.80	13.92	13.31	13.32	13.25	17,900
Jun 10, 2022	13.86	14.08	13.76	13.94	13.86	14,400
Jun 09, 2022	14.06	14.08	13.89	13.89	13.81	7,900
Jun 08, 2022	14.10	14.28	13.98	14.01	13.93	18,700
Jun 07, 2022	14.17	14.24	14.09	14.12	14.04	12,300
Jun 06, 2022	14.11	14.30	14.00	14.05	13.97	13,600
Jun 03, 2022	14.35	14.39	13.95	13.96	13.88	16,800
Jun 02, 2022	14.21	14.47	14.21	14.33	14.25	17,000
Jun 01, 2022	14.32	14.59	14.26	14.32	14.24	19,000
May 31, 2022	14.28	14.54	13.98	14.34	14.26	13,800
May 27, 2022	14.20	14.40	14.20	14.39	14.31	9,400
May 26, 2022	14.06	14.31	14.06	14.22	14.14	9,300
May 25, 2022	14.02	14.18	13.95	14.07	13.99	16,900
May 24, 2022	13.80	14.21	13.77	14.08	14.00	17,200
May 23, 2022	13.36	13.99	13.36	13.95	13.87	20,100
May 20, 2022	13.51	13.52	13.14	13.31	13.24	21,900
May 19, 2022	13.46	13.52	13.20	13.34	13.27	20,300
May 18, 2022	13.72	13.73	13.32	13.44	13.37	19,300
May 17, 2022	13.57	13.74	13.37	13.67	13.60	20,200
May 16, 2022	13.44	13.69	13.43	13.45	13.38	23,500
May 16, 2022	0.025 Dividend
May 13, 2022	13.94	13.94	13.55	13.55	13.45	24,800
May 12, 2022	13.56	13.63	13.27	13.47	13.37	28,500
May 11, 2022	13.63	13.93	13.44	13.49	13.39	17,300
May 10, 2022	13.76	14.03	13.48	13.61	13.51	28,600
May 09, 2022	13.87	14.22	13.62	13.80	13.70	32,000
May 06, 2022	13.97	14.15	13.89	13.92	13.82	13,100
May 05, 2022	14.22	14.47	13.85	14.02	13.92	21,700
May 04, 2022	13.96	14.31	13.95	14.22	14.12	21,100
May 03, 2022	13.85	14.08	13.64	13.94	13.84	18,300
May 02, 2022	14.30	14.73	13.80	13.91	13.81	24,800
Apr 29, 2022	14.71	15.02	14.23	14.32	14.22	33,000
Apr 28, 2022	14.73	14.94	14.50	14.68	14.57	22,700
Apr 27, 2022	15.25	15.25	14.52	14.52	14.41	46,400
Apr 26, 2022	15.50	15.59	15.15	15.22	15.11	30,400
Apr 25, 2022	15.82	15.82	15.18	15.26	15.15	23,600
Apr 22, 2022	15.98	15.99	15.77	15.92	15.80	14,900
Apr 21, 2022	16.05	16.19	15.90	15.96	15.84	17,100
Apr 20, 2022	16.25	16.35	16.00	16.06	15.94	12,500
Apr 19, 2022	15.87	16.26	15.87	16.12	16.00	30,700
Apr 18, 2022	15.50	15.74	15.50	15.71	15.60	23,300
Apr 14, 2022	15.65	15.84	15.51	15.51	15.40	19,500
Apr 13, 2022	15.99	15.99	15.55	15.61	15.50	42,900
Apr 13, 2022	0.025 Dividend
Apr 12, 2022	16.29	16.63	16.00	16.03	15.89	25,000
Apr 11, 2022	17.04	17.04	16.39	16.51	16.36	19,000
Apr 08, 2022	16.48	17.13	16.33	17.02	16.87	54,600
Apr 07, 2022	16.54	16.71	16.34	16.45	16.30	20,300
Apr 06, 2022	16.85	16.85	16.55	16.62	16.47	11,600
Apr 05, 2022	17.04	17.04	16.75	16.92	16.77	13,900
Apr 04, 2022	17.31	17.31	16.92	17.00	16.85	12,900
Apr 01, 2022	16.67	17.35	16.65	17.28	17.13	27,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7738-0.0008(-0.10%)

CRUDE OIL88.12+0.01(+0.01%)

BTC-CAD30,210.58-1,038.48(-3.32%)

Global Water Resources, Inc. (GWRS)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7738
-0.0008(-0.10%)

CRUDE OIL
88.12
+0.01(+0.01%)

BTC-CAD
30,210.58
-1,038.48(-3.32%)