Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

14.26

+0.55

(+4.01%)

At close: 04:00PM EST

14.97

+0.71

(+4.98%)

After hours:

06:50PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	13.92	14.38	13.80	14.26	14.26	38,756
Jan 26, 2023	13.47	13.77	13.28	13.71	13.71	10,500
Jan 25, 2023	13.94	14.04	13.08	13.33	13.33	26,300
Jan 24, 2023	14.09	14.10	13.95	13.95	13.95	12,900
Jan 23, 2023	14.24	14.24	14.10	14.23	14.23	13,400
Jan 20, 2023	14.25	14.25	13.95	14.25	14.25	15,800
Jan 19, 2023	14.16	14.19	14.01	14.12	14.12	10,500
Jan 18, 2023	14.43	14.43	14.06	14.13	14.13	13,100
Jan 17, 2023	14.41	14.50	14.20	14.40	14.40	17,100
Jan 13, 2023	14.01	14.39	14.00	14.39	14.39	10,000
Jan 13, 2023	0.025 Dividend
Jan 12, 2023	14.00	14.39	13.77	14.10	14.07	50,400
Jan 11, 2023	14.00	14.04	13.90	13.98	13.96	17,600
Jan 10, 2023	14.13	14.13	13.83	13.99	13.97	29,700
Jan 09, 2023	14.50	14.50	14.12	14.13	14.10	29,400
Jan 06, 2023	14.00	14.51	13.99	14.47	14.44	14,800
Jan 05, 2023	13.99	14.02	13.63	13.98	13.96	20,100
Jan 04, 2023	13.84	14.00	13.68	13.93	13.91	26,700
Jan 03, 2023	13.49	13.73	13.30	13.70	13.68	37,600
Dec 30, 2022	13.04	13.35	13.00	13.28	13.26	17,900
Dec 29, 2022	13.42	13.63	13.14	13.15	13.13	40,900
Dec 28, 2022	13.56	13.58	13.18	13.28	13.26	14,700
Dec 27, 2022	13.50	13.63	13.40	13.50	13.48	13,000
Dec 23, 2022	13.30	13.59	13.30	13.44	13.42	12,200
Dec 22, 2022	13.23	13.49	13.05	13.39	13.37	22,000
Dec 21, 2022	13.29	13.40	13.10	13.18	13.16	8,300
Dec 20, 2022	13.07	13.27	12.94	13.18	13.16	12,700
Dec 19, 2022	13.68	13.77	12.78	13.03	13.01	45,100
Dec 16, 2022	12.91	13.90	12.83	13.81	13.79	291,600
Dec 15, 2022	13.05	13.19	12.91	12.96	12.94	29,600
Dec 14, 2022	13.43	13.50	12.98	13.06	13.04	31,800
Dec 14, 2022	0.025 Dividend
Dec 13, 2022	13.79	13.85	13.35	13.42	13.37	76,800
Dec 12, 2022	13.52	13.77	13.23	13.45	13.40	21,700
Dec 09, 2022	13.99	14.14	13.74	13.86	13.81	20,200
Dec 08, 2022	14.14	14.21	13.92	14.09	14.04	14,900
Dec 07, 2022	13.77	14.19	13.77	14.07	14.02	18,000
Dec 06, 2022	13.52	13.81	13.39	13.75	13.70	42,400
Dec 05, 2022	12.63	13.67	12.63	13.51	13.46	42,800
Dec 02, 2022	12.46	12.70	12.37	12.66	12.61	36,000
Dec 01, 2022	12.78	12.78	12.34	12.50	12.45	14,000
Nov 30, 2022	12.25	12.83	12.04	12.78	12.73	26,700
Nov 29, 2022	12.56	12.58	12.26	12.26	12.22	19,500
Nov 28, 2022	12.60	12.67	12.41	12.55	12.50	14,500
Nov 25, 2022	12.84	12.98	12.60	12.64	12.59	6,000
Nov 23, 2022	12.82	12.95	12.71	12.83	12.78	10,700
Nov 22, 2022	13.01	13.20	12.70	12.90	12.85	31,400
Nov 21, 2022	12.89	13.14	12.71	13.01	12.96	15,100
Nov 18, 2022	13.00	13.11	12.65	12.97	12.92	30,900
Nov 17, 2022	12.64	12.90	12.64	12.76	12.71	10,300
Nov 16, 2022	12.59	12.90	12.59	12.77	12.72	16,200
Nov 15, 2022	12.88	12.90	12.50	12.72	12.67	29,000
Nov 15, 2022	0.025 Dividend
Nov 14, 2022	12.92	12.98	12.51	12.78	12.71	16,500
Nov 11, 2022	12.82	13.11	12.79	12.87	12.80	14,600
Nov 10, 2022	12.99	13.23	12.59	12.96	12.89	29,400
Nov 09, 2022	12.68	12.68	12.11	12.31	12.24	11,100
Nov 08, 2022	12.74	12.90	12.65	12.79	12.72	12,200
Nov 07, 2022	12.74	12.86	12.66	12.84	12.77	16,500
Nov 04, 2022	12.39	12.80	12.39	12.67	12.60	14,400
Nov 03, 2022	12.12	12.48	11.95	12.32	12.25	23,800
Nov 02, 2022	12.54	12.87	12.11	12.25	12.18	27,600
Nov 01, 2022	12.79	12.88	12.46	12.46	12.39	14,900
Oct 31, 2022	12.94	12.96	12.61	12.76	12.69	18,800
Oct 28, 2022	12.49	12.90	12.49	12.90	12.83	60,900
Oct 27, 2022	12.14	12.50	12.09	12.43	12.36	17,300
Oct 26, 2022	11.93	12.21	11.81	12.04	11.97	19,900
Oct 25, 2022	11.81	12.08	11.80	11.94	11.87	28,800
Oct 24, 2022	11.64	11.80	11.55	11.76	11.69	29,500
Oct 21, 2022	11.70	11.73	11.51	11.64	11.58	27,400
Oct 20, 2022	11.98	12.03	11.60	11.62	11.56	16,000
Oct 19, 2022	12.05	12.06	11.86	11.89	11.82	16,000
Oct 18, 2022	12.11	12.11	11.77	11.97	11.90	7,600
Oct 17, 2022	11.88	12.01	11.63	11.91	11.84	28,300
Oct 14, 2022	11.63	11.89	11.58	11.65	11.58	44,800
Oct 14, 2022	0.025 Dividend
Oct 13, 2022	10.78	11.79	10.61	11.67	11.58	43,400
Oct 12, 2022	11.09	11.22	10.89	10.95	10.87	20,900
Oct 11, 2022	11.06	11.17	10.77	11.01	10.93	18,300
Oct 10, 2022	11.07	11.53	10.93	11.04	10.95	20,900
Oct 07, 2022	11.50	11.50	10.95	11.00	10.92	23,700
Oct 06, 2022	11.98	12.14	11.44	11.48	11.39	19,900
Oct 05, 2022	12.12	12.21	11.75	12.00	11.91	17,700
Oct 04, 2022	12.29	12.59	12.05	12.11	12.02	36,800
Oct 03, 2022	11.74	12.19	11.74	12.06	11.97	31,000
Sept 30, 2022	12.00	12.08	11.73	11.73	11.64	23,600
Sept 29, 2022	12.25	12.40	11.92	12.03	11.94	25,500
Sept 28, 2022	12.42	12.54	12.10	12.28	12.19	33,800
Sept 27, 2022	12.43	12.60	12.19	12.31	12.22	33,400
Sept 26, 2022	12.27	12.48	12.23	12.44	12.34	65,300
Sept 23, 2022	12.30	12.41	12.18	12.38	12.28	56,300
Sept 22, 2022	12.62	12.81	12.18	12.30	12.21	33,000
Sept 21, 2022	12.67	12.76	12.55	12.70	12.60	21,300
Sept 20, 2022	13.29	13.39	12.72	12.73	12.63	47,700
Sept 19, 2022	12.99	13.60	12.99	13.26	13.16	56,000
Sept 16, 2022	13.16	13.27	12.97	12.99	12.89	62,100
Sept 15, 2022	13.76	13.80	13.15	13.22	13.12	50,100
Sept 15, 2022	0.025 Dividend
Sept 14, 2022	13.43	14.23	13.26	13.66	13.53	54,700
Sept 13, 2022	13.61	13.85	13.16	13.29	13.16	35,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7515+0.0008(+0.11%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,838.07-1.13(-0.00%)

Global Water Resources, Inc. (GWRS)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7515
+0.0008(+0.11%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,838.07
-1.13(-0.00%)