Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202313.9214.3813.8014.2614.2638,756
Jan 26, 202313.4713.7713.2813.7113.7110,500
Jan 25, 202313.9414.0413.0813.3313.3326,300
Jan 24, 202314.0914.1013.9513.9513.9512,900
Jan 23, 202314.2414.2414.1014.2314.2313,400
Jan 20, 202314.2514.2513.9514.2514.2515,800
Jan 19, 202314.1614.1914.0114.1214.1210,500
Jan 18, 202314.4314.4314.0614.1314.1313,100
Jan 17, 202314.4114.5014.2014.4014.4017,100
Jan 13, 202314.0114.3914.0014.3914.3910,000
Jan 13, 20230.025 Dividend
Jan 12, 202314.0014.3913.7714.1014.0750,400
Jan 11, 202314.0014.0413.9013.9813.9617,600
Jan 10, 202314.1314.1313.8313.9913.9729,700
Jan 09, 202314.5014.5014.1214.1314.1029,400
Jan 06, 202314.0014.5113.9914.4714.4414,800
Jan 05, 202313.9914.0213.6313.9813.9620,100
Jan 04, 202313.8414.0013.6813.9313.9126,700
Jan 03, 202313.4913.7313.3013.7013.6837,600
Dec 30, 202213.0413.3513.0013.2813.2617,900
Dec 29, 202213.4213.6313.1413.1513.1340,900
Dec 28, 202213.5613.5813.1813.2813.2614,700
Dec 27, 202213.5013.6313.4013.5013.4813,000
Dec 23, 202213.3013.5913.3013.4413.4212,200
Dec 22, 202213.2313.4913.0513.3913.3722,000
Dec 21, 202213.2913.4013.1013.1813.168,300
Dec 20, 202213.0713.2712.9413.1813.1612,700
Dec 19, 202213.6813.7712.7813.0313.0145,100
Dec 16, 202212.9113.9012.8313.8113.79291,600
Dec 15, 202213.0513.1912.9112.9612.9429,600
Dec 14, 202213.4313.5012.9813.0613.0431,800
Dec 14, 20220.025 Dividend
Dec 13, 202213.7913.8513.3513.4213.3776,800
Dec 12, 202213.5213.7713.2313.4513.4021,700
Dec 09, 202213.9914.1413.7413.8613.8120,200
Dec 08, 202214.1414.2113.9214.0914.0414,900
Dec 07, 202213.7714.1913.7714.0714.0218,000
Dec 06, 202213.5213.8113.3913.7513.7042,400
Dec 05, 202212.6313.6712.6313.5113.4642,800
Dec 02, 202212.4612.7012.3712.6612.6136,000
Dec 01, 202212.7812.7812.3412.5012.4514,000
Nov 30, 202212.2512.8312.0412.7812.7326,700
Nov 29, 202212.5612.5812.2612.2612.2219,500
Nov 28, 202212.6012.6712.4112.5512.5014,500
Nov 25, 202212.8412.9812.6012.6412.596,000
Nov 23, 202212.8212.9512.7112.8312.7810,700
Nov 22, 202213.0113.2012.7012.9012.8531,400
Nov 21, 202212.8913.1412.7113.0112.9615,100
Nov 18, 202213.0013.1112.6512.9712.9230,900
Nov 17, 202212.6412.9012.6412.7612.7110,300
Nov 16, 202212.5912.9012.5912.7712.7216,200
Nov 15, 202212.8812.9012.5012.7212.6729,000
Nov 15, 20220.025 Dividend
Nov 14, 202212.9212.9812.5112.7812.7116,500
Nov 11, 202212.8213.1112.7912.8712.8014,600
Nov 10, 202212.9913.2312.5912.9612.8929,400
Nov 09, 202212.6812.6812.1112.3112.2411,100
Nov 08, 202212.7412.9012.6512.7912.7212,200
Nov 07, 202212.7412.8612.6612.8412.7716,500
Nov 04, 202212.3912.8012.3912.6712.6014,400
Nov 03, 202212.1212.4811.9512.3212.2523,800
Nov 02, 202212.5412.8712.1112.2512.1827,600
Nov 01, 202212.7912.8812.4612.4612.3914,900
Oct 31, 202212.9412.9612.6112.7612.6918,800
Oct 28, 202212.4912.9012.4912.9012.8360,900
Oct 27, 202212.1412.5012.0912.4312.3617,300
Oct 26, 202211.9312.2111.8112.0411.9719,900
Oct 25, 202211.8112.0811.8011.9411.8728,800
Oct 24, 202211.6411.8011.5511.7611.6929,500
Oct 21, 202211.7011.7311.5111.6411.5827,400
Oct 20, 202211.9812.0311.6011.6211.5616,000
Oct 19, 202212.0512.0611.8611.8911.8216,000
Oct 18, 202212.1112.1111.7711.9711.907,600
Oct 17, 202211.8812.0111.6311.9111.8428,300
Oct 14, 202211.6311.8911.5811.6511.5844,800
Oct 14, 20220.025 Dividend
Oct 13, 202210.7811.7910.6111.6711.5843,400
Oct 12, 202211.0911.2210.8910.9510.8720,900
Oct 11, 202211.0611.1710.7711.0110.9318,300
Oct 10, 202211.0711.5310.9311.0410.9520,900
Oct 07, 202211.5011.5010.9511.0010.9223,700
Oct 06, 202211.9812.1411.4411.4811.3919,900
Oct 05, 202212.1212.2111.7512.0011.9117,700
Oct 04, 202212.2912.5912.0512.1112.0236,800
Oct 03, 202211.7412.1911.7412.0611.9731,000
Sept 30, 202212.0012.0811.7311.7311.6423,600
Sept 29, 202212.2512.4011.9212.0311.9425,500
Sept 28, 202212.4212.5412.1012.2812.1933,800
Sept 27, 202212.4312.6012.1912.3112.2233,400
Sept 26, 202212.2712.4812.2312.4412.3465,300
Sept 23, 202212.3012.4112.1812.3812.2856,300
Sept 22, 202212.6212.8112.1812.3012.2133,000
Sept 21, 202212.6712.7612.5512.7012.6021,300
Sept 20, 202213.2913.3912.7212.7312.6347,700
Sept 19, 202212.9913.6012.9913.2613.1656,000
Sept 16, 202213.1613.2712.9712.9912.8962,100
Sept 15, 202213.7613.8013.1513.2213.1250,100
Sept 15, 20220.025 Dividend
Sept 14, 202213.4314.2313.2613.6613.5354,700
Sept 13, 202213.6113.8513.1613.2913.1635,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...