Canada markets close in 3 hours 50 minutes

Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.76+0.16 (+1.27%)
As of 11:56AM EST. Market open.
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202412.6712.7612.4912.7612.767,404
Feb 26, 202412.5812.9312.3512.6012.6015,900
Feb 23, 202412.5212.7512.4112.5912.5912,600
Feb 22, 202412.5612.7512.2112.5412.5416,400
Feb 21, 202412.5212.6312.4912.6312.6313,500
Feb 20, 202412.5312.6412.4312.4412.4424,400
Feb 16, 202412.6712.8512.3812.5012.5023,500
Feb 15, 202412.7412.7812.5012.6912.6927,700
Feb 14, 202412.4512.7012.2812.5712.5718,900
Feb 14, 20240.025 Dividend
Feb 13, 202412.6412.6412.0012.2512.2353,900
Feb 12, 202412.7812.9012.7812.7912.7629,400
Feb 09, 202413.0113.0112.5112.8212.7924,700
Feb 08, 202412.5013.0612.1212.9412.9146,000
Feb 07, 202412.1212.5112.0412.3612.3329,300
Feb 06, 202411.9812.2311.9812.0912.0713,200
Feb 05, 202411.9912.2011.9711.9811.9621,200
Feb 02, 202412.0612.2412.0312.0512.0313,100
Feb 01, 202412.0412.2412.0412.2012.1818,600
Jan 31, 202412.1412.3711.9911.9911.9718,300
Jan 30, 202412.3612.3612.1112.1112.0912,900
Jan 29, 202412.1712.4911.9712.4912.4618,500
Jan 26, 202412.4112.6512.0112.1512.1317,000
Jan 25, 202412.3112.3912.0512.3412.3112,100
Jan 24, 202412.6412.6411.9712.1712.1514,700
Jan 23, 202412.5512.6612.3112.4212.3912,900
Jan 22, 202412.5712.5912.2812.5012.4730,200
Jan 19, 202411.9712.1911.8412.1412.1224,700
Jan 18, 202412.0212.0411.9012.0212.0034,600
Jan 17, 202412.1112.2012.0012.0612.0413,700
Jan 16, 202412.7512.8212.2012.3012.2721,200
Jan 16, 20240.025 Dividend
Jan 12, 202412.4012.6312.1812.5412.4919,300
Jan 11, 202412.3412.3412.1312.2312.1820,100
Jan 10, 202412.5412.5712.2012.3712.3219,100
Jan 09, 202412.4612.5912.2412.4112.3622,500
Jan 08, 202412.5712.6812.4012.5912.5419,700
Jan 05, 202412.8712.8712.5612.6712.6244,500
Jan 04, 202413.1613.1812.7512.8812.8330,700
Jan 03, 202412.9913.2512.8613.1313.0842,700
Jan 02, 202413.1213.1212.9212.9412.8921,400
Dec 29, 202313.0613.3312.9113.0813.0318,300
Dec 28, 202313.2613.2912.9513.0212.9720,500
Dec 27, 202313.2613.4013.0213.2513.2026,200
Dec 26, 202313.0613.2712.7513.2413.1913,800
Dec 22, 202312.9813.0712.8113.0012.9519,300
Dec 21, 202312.9913.0012.6012.9312.8821,600
Dec 20, 202313.0413.0712.7812.8912.8424,000
Dec 19, 202312.8413.0712.7112.9612.9139,600
Dec 18, 202313.1013.1012.7512.8012.7548,800
Dec 15, 202313.3813.3812.9712.9712.92123,700
Dec 14, 202313.2213.2513.0113.2013.15125,700
Dec 13, 202312.6013.1812.3113.1613.11103,600
Dec 13, 20230.025 Dividend
Dec 12, 202312.4412.7212.2512.5612.4840,900
Dec 11, 202312.4912.5012.3212.3912.3223,500
Dec 08, 202312.1212.5712.1212.4812.4017,200
Dec 07, 202312.3712.5412.1512.1912.1220,900
Dec 06, 202312.2212.7412.1112.4912.4130,100
Dec 05, 202311.9612.2711.8512.1112.0453,500
Dec 04, 202312.2112.2812.0012.1012.0334,000
Dec 01, 202312.2112.3711.9712.1812.1123,700
Nov 30, 202312.3112.3712.1012.2012.1314,600
Nov 29, 202312.0112.2811.8812.1912.1222,100
Nov 28, 202311.6511.9911.6511.8911.8217,000
Nov 27, 202311.8511.9611.7011.8811.8129,300
Nov 24, 202311.4311.9511.4311.9011.834,200
Nov 22, 202311.4311.6911.1511.5711.5014,900
Nov 21, 202311.6011.7011.1211.3211.2526,800
Nov 20, 202312.0312.0311.5411.7611.6916,700
Nov 17, 202311.5411.9911.5411.9511.8816,800
Nov 16, 202311.7911.7911.4111.4211.3528,900
Nov 15, 202312.3012.3011.6911.8411.7716,600
Nov 15, 20230.025 Dividend
Nov 14, 202311.3412.3211.3212.2212.1238,300
Nov 13, 202310.7311.3510.7311.3511.2632,400
Nov 10, 202310.7810.8210.6010.7310.6416,600
Nov 09, 202310.4810.7310.4810.6110.5217,200
Nov 08, 202310.0010.189.6010.1210.0432,900
Nov 07, 202310.3810.389.7410.019.9310,500
Nov 06, 202310.7210.8110.2410.2510.1714,400
Nov 03, 202310.7011.2010.6010.7510.6656,100
Nov 02, 202310.4510.8010.4510.8010.7116,400
Nov 01, 202310.5310.7610.2510.5010.4215,000
Oct 31, 202310.4310.5410.1810.5310.4514,600
Oct 30, 20239.9210.509.8010.3810.3017,700
Oct 27, 20239.7610.269.769.979.8920,100
Oct 26, 20239.6410.069.649.849.7611,200
Oct 25, 20239.579.969.579.809.727,000
Oct 24, 20239.5010.319.349.589.5038,400
Oct 23, 20239.599.989.429.429.3413,100
Oct 20, 20239.599.789.409.539.4514,000
Oct 19, 20239.679.689.399.529.4413,400
Oct 18, 202310.2010.209.629.709.6219,800
Oct 17, 20239.9210.319.9210.1010.0215,200
Oct 16, 202310.1510.279.8710.1010.0221,300
Oct 16, 20230.025 Dividend
Oct 13, 20239.6810.199.6810.1510.0429,800
Oct 12, 20239.709.799.429.719.6121,600
Oct 11, 20239.739.999.549.699.5914,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...