Canada markets open in 8 hours 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202214.3414.4714.2014.2914.2912,500
Aug 16, 202214.5014.5314.3314.4114.4113,500
Aug 16, 20220.025 Dividend
Aug 15, 202214.5014.5914.4114.5014.4821,400
Aug 12, 202214.5314.6814.2514.4314.4117,600
Aug 11, 202215.0015.0014.4014.4014.3814,000
Aug 10, 202214.9414.9614.6314.7314.7014,000
Aug 09, 202214.8114.9914.6314.9214.8939,000
Aug 08, 202214.4214.9514.4214.7214.6930,100
Aug 05, 202214.2014.4213.9914.3414.3227,900
Aug 04, 202214.2514.2814.0614.2214.2021,100
Aug 03, 202214.1814.3514.0114.2014.1820,700
Aug 02, 202213.3213.9713.2713.9213.9023,200
Aug 01, 202213.2113.4413.2113.2713.2533,400
Jul 29, 202213.3913.3913.2013.2313.2135,800
Jul 28, 202213.1413.4013.0013.2613.2464,400
Jul 27, 202213.7613.8813.7613.8813.8611,600
Jul 26, 202213.7813.9313.7513.7513.738,900
Jul 25, 202213.8313.9413.6513.8713.8513,000
Jul 22, 202213.9213.9213.6913.7613.7413,300
Jul 21, 202213.7013.7313.4713.7313.7111,900
Jul 20, 202213.8913.9213.5613.7713.7517,100
Jul 19, 202213.7413.9013.7413.7813.7611,800
Jul 18, 202213.8113.9613.7513.7613.7411,200
Jul 15, 202213.7413.8213.7413.7913.7714,400
Jul 14, 202213.4713.6413.2713.3813.368,000
Jul 14, 20220.025 Dividend
Jul 13, 202213.5713.7813.5413.6313.585,500
Jul 12, 202213.3213.6013.3113.6013.5518,400
Jul 11, 202213.6713.6713.2513.3013.2513,500
Jul 08, 202213.7913.8513.6513.6613.617,200
Jul 07, 202213.7313.8413.6313.7413.6914,900
Jul 06, 202213.6113.7813.4913.6713.6211,100
Jul 05, 202213.5413.6113.2713.6113.5627,400
Jul 01, 202213.1213.6713.1213.6613.6115,700
Jun 30, 202213.0713.3213.0713.2113.1614,000
Jun 29, 202213.6013.6012.9413.0813.0324,900
Jun 28, 202213.9814.2013.5213.5213.4710,600
Jun 27, 202214.1814.2013.8013.8613.8146,600
Jun 24, 202213.6714.1813.2714.0914.0464,500
Jun 23, 202213.2513.6013.1713.6013.5513,000
Jun 22, 202213.0913.2612.8513.1613.1114,700
Jun 21, 202212.9913.2112.9813.2113.1613,800
Jun 17, 202212.7112.9912.6612.9412.8987,500
Jun 16, 202212.7112.9212.5412.6112.5746,500
Jun 15, 202213.1513.2512.9012.9712.9262,200
Jun 15, 20220.025 Dividend
Jun 14, 202213.3213.3212.7213.1713.1031,700
Jun 13, 202213.8013.9213.3113.3213.2517,900
Jun 10, 202213.8614.0813.7613.9413.8614,400
Jun 09, 202214.0614.0813.8913.8913.817,900
Jun 08, 202214.1014.2813.9814.0113.9318,700
Jun 07, 202214.1714.2414.0914.1214.0412,300
Jun 06, 202214.1114.3014.0014.0513.9713,600
Jun 03, 202214.3514.3913.9513.9613.8816,800
Jun 02, 202214.2114.4714.2114.3314.2517,000
Jun 01, 202214.3214.5914.2614.3214.2419,000
May 31, 202214.2814.5413.9814.3414.2613,800
May 27, 202214.2014.4014.2014.3914.319,400
May 26, 202214.0614.3114.0614.2214.149,300
May 25, 202214.0214.1813.9514.0713.9916,900
May 24, 202213.8014.2113.7714.0814.0017,200
May 23, 202213.3613.9913.3613.9513.8720,100
May 20, 202213.5113.5213.1413.3113.2421,900
May 19, 202213.4613.5213.2013.3413.2720,300
May 18, 202213.7213.7313.3213.4413.3719,300
May 17, 202213.5713.7413.3713.6713.6020,200
May 16, 202213.4413.6913.4313.4513.3823,500
May 16, 20220.025 Dividend
May 13, 202213.9413.9413.5513.5513.4524,800
May 12, 202213.5613.6313.2713.4713.3728,500
May 11, 202213.6313.9313.4413.4913.3917,300
May 10, 202213.7614.0313.4813.6113.5128,600
May 09, 202213.8714.2213.6213.8013.7032,000
May 06, 202213.9714.1513.8913.9213.8213,100
May 05, 202214.2214.4713.8514.0213.9221,700
May 04, 202213.9614.3113.9514.2214.1221,100
May 03, 202213.8514.0813.6413.9413.8418,300
May 02, 202214.3014.7313.8013.9113.8124,800
Apr 29, 202214.7115.0214.2314.3214.2233,000
Apr 28, 202214.7314.9414.5014.6814.5722,700
Apr 27, 202215.2515.2514.5214.5214.4146,400
Apr 26, 202215.5015.5915.1515.2215.1130,400
Apr 25, 202215.8215.8215.1815.2615.1523,600
Apr 22, 202215.9815.9915.7715.9215.8014,900
Apr 21, 202216.0516.1915.9015.9615.8417,100
Apr 20, 202216.2516.3516.0016.0615.9412,500
Apr 19, 202215.8716.2615.8716.1216.0030,700
Apr 18, 202215.5015.7415.5015.7115.6023,300
Apr 14, 202215.6515.8415.5115.5115.4019,500
Apr 13, 202215.9915.9915.5515.6115.5042,900
Apr 13, 20220.025 Dividend
Apr 12, 202216.2916.6316.0016.0315.8925,000
Apr 11, 202217.0417.0416.3916.5116.3619,000
Apr 08, 202216.4817.1316.3317.0216.8754,600
Apr 07, 202216.5416.7116.3416.4516.3020,300
Apr 06, 202216.8516.8516.5516.6216.4711,600
Apr 05, 202217.0417.0416.7516.9216.7713,900
Apr 04, 202217.3117.3116.9217.0016.8512,900
Apr 01, 202216.6717.3516.6517.2817.1327,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...