Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

13.30

+0.30

(+2.31%)

At close: 04:00PM EDT

13.50

+0.20

(+1.50%)

After hours:

07:14PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	13.15	13.32	12.80	13.30	13.30	28,600
Jul 25, 2024	13.07	13.20	12.92	13.00	13.00	25,600
Jul 24, 2024	13.25	13.35	13.00	13.01	13.01	22,200
Jul 23, 2024	13.01	13.34	12.94	13.27	13.27	34,900
Jul 22, 2024	12.84	13.02	12.75	13.02	13.02	23,700
Jul 19, 2024	12.87	12.87	12.72	12.75	12.75	15,100
Jul 18, 2024	12.99	13.20	12.79	12.79	12.79	28,500
Jul 17, 2024	12.62	13.20	12.36	13.08	13.08	45,700
Jul 17, 2024	0.025 Dividend
Jul 16, 2024	12.49	12.85	12.32	12.84	12.82	44,500
Jul 15, 2024	12.50	12.50	12.22	12.40	12.38	34,100
Jul 12, 2024	12.00	12.48	11.96	12.44	12.42	50,700
Jul 11, 2024	12.00	12.00	11.75	12.00	11.98	39,000
Jul 10, 2024	11.92	11.96	11.75	11.96	11.94	10,300
Jul 09, 2024	11.95	11.99	11.80	11.87	11.85	19,200
Jul 08, 2024	11.95	12.08	11.94	12.01	11.99	13,000
Jul 05, 2024	12.00	12.13	11.76	11.86	11.84	34,300
Jul 03, 2024	12.17	12.17	11.97	12.02	12.00	8,300
Jul 02, 2024	12.10	12.35	11.95	12.08	12.06	29,100
Jul 01, 2024	12.14	12.43	12.00	12.14	12.12	28,400
Jun 28, 2024	12.33	12.39	12.10	12.10	12.08	67,100
Jun 27, 2024	12.05	12.37	12.05	12.22	12.20	21,800
Jun 26, 2024	12.00	12.08	12.00	12.03	12.01	18,300
Jun 25, 2024	12.08	12.23	12.00	12.00	11.98	25,500
Jun 24, 2024	12.12	12.29	12.07	12.07	12.05	13,200
Jun 21, 2024	12.11	12.11	12.00	12.00	11.98	40,500
Jun 20, 2024	12.00	12.15	12.00	12.07	12.05	13,000
Jun 18, 2024	12.10	12.20	12.00	12.00	11.98	16,900
Jun 17, 2024	12.03	12.17	12.00	12.05	12.03	18,600
Jun 14, 2024	12.13	12.29	12.03	12.15	12.13	21,200
Jun 14, 2024	0.025 Dividend
Jun 13, 2024	12.44	12.50	12.32	12.32	12.27	14,300
Jun 12, 2024	12.55	12.80	12.43	12.43	12.38	20,000
Jun 11, 2024	12.25	12.43	12.20	12.42	12.37	16,300
Jun 10, 2024	12.20	12.39	12.19	12.27	12.22	25,700
Jun 07, 2024	12.47	12.55	12.22	12.22	12.17	13,600
Jun 06, 2024	12.40	12.73	12.38	12.55	12.50	13,900
Jun 05, 2024	12.48	12.60	12.31	12.50	12.45	18,200
Jun 04, 2024	12.50	12.50	12.24	12.30	12.25	11,400
Jun 03, 2024	12.97	13.08	12.46	12.46	12.41	24,900
May 31, 2024	12.73	12.97	12.72	12.92	12.87	17,100
May 30, 2024	12.58	12.74	12.46	12.64	12.59	19,700
May 29, 2024	12.55	12.69	12.46	12.50	12.45	20,200
May 28, 2024	12.55	12.68	12.40	12.63	12.58	20,800
May 24, 2024	12.39	12.47	12.31	12.47	12.42	14,100
May 23, 2024	12.82	12.85	12.31	12.32	12.27	19,200
May 22, 2024	12.99	13.09	12.83	12.83	12.78	17,400
May 21, 2024	13.10	13.31	13.00	13.04	12.99	19,100
May 20, 2024	13.22	13.26	13.00	13.00	12.95	15,000
May 17, 2024	13.29	13.29	13.11	13.19	13.14	13,700
May 16, 2024	13.17	13.35	13.05	13.23	13.18	20,600
May 16, 2024	0.025 Dividend
May 15, 2024	13.00	13.33	12.91	13.11	13.03	33,400
May 14, 2024	13.10	13.35	12.90	12.99	12.91	20,100
May 13, 2024	12.36	13.32	12.36	13.03	12.95	61,000
May 10, 2024	12.97	12.97	12.50	12.53	12.46	20,100
May 09, 2024	12.90	12.97	12.56	12.90	12.82	19,000
May 08, 2024	12.70	12.89	12.70	12.83	12.75	11,200
May 07, 2024	12.71	12.95	12.60	12.70	12.63	26,100
May 06, 2024	12.86	12.86	12.54	12.62	12.55	14,200
May 03, 2024	12.80	12.80	12.65	12.76	12.69	17,400
May 02, 2024	12.56	12.93	12.52	12.77	12.70	15,300
May 01, 2024	12.26	12.75	12.20	12.47	12.40	19,200
Apr 30, 2024	12.70	12.70	12.24	12.24	12.17	23,100
Apr 29, 2024	12.47	12.70	12.47	12.70	12.63	27,000
Apr 26, 2024	12.26	12.50	12.04	12.19	12.12	12,500
Apr 25, 2024	12.10	12.39	12.06	12.25	12.18	27,000
Apr 24, 2024	12.14	12.22	12.01	12.13	12.06	16,600
Apr 23, 2024	12.19	12.28	12.04	12.23	12.16	10,400
Apr 22, 2024	12.50	12.50	12.15	12.20	12.13	11,900
Apr 19, 2024	12.13	12.49	12.11	12.44	12.37	16,900
Apr 18, 2024	12.08	12.30	12.08	12.13	12.06	18,600
Apr 17, 2024	12.07	12.20	11.99	12.12	12.05	13,900
Apr 16, 2024	12.10	12.20	11.97	12.12	12.05	15,600
Apr 15, 2024	12.30	12.47	11.99	12.01	11.94	54,600
Apr 15, 2024	0.025 Dividend
Apr 12, 2024	12.25	12.53	12.20	12.20	12.10	20,900
Apr 11, 2024	12.40	12.57	12.20	12.28	12.18	18,000
Apr 10, 2024	12.50	12.62	12.20	12.36	12.26	28,000
Apr 09, 2024	12.73	12.74	12.55	12.55	12.45	10,400
Apr 08, 2024	12.61	12.93	12.55	12.71	12.61	16,200
Apr 05, 2024	12.72	12.87	12.53	12.55	12.45	19,000
Apr 04, 2024	12.81	12.99	12.72	12.83	12.73	19,900
Apr 03, 2024	12.53	12.85	12.53	12.65	12.55	29,200
Apr 02, 2024	12.83	12.88	12.50	12.52	12.42	17,900
Apr 01, 2024	12.97	13.05	12.86	12.91	12.81	41,800
Mar 28, 2024	12.92	13.14	12.84	12.84	12.74	22,300
Mar 27, 2024	12.92	13.10	12.71	12.88	12.78	47,800
Mar 26, 2024	12.76	12.95	12.73	12.82	12.72	18,400
Mar 25, 2024	12.26	12.90	12.26	12.70	12.60	34,600
Mar 22, 2024	12.34	12.38	12.20	12.21	12.11	20,200
Mar 21, 2024	12.52	12.56	12.31	12.34	12.24	19,600
Mar 20, 2024	12.40	12.65	12.36	12.48	12.38	17,100
Mar 19, 2024	12.52	12.75	12.20	12.50	12.40	28,200
Mar 18, 2024	12.97	12.97	12.52	12.55	12.45	23,200
Mar 15, 2024	12.20	12.72	12.20	12.68	12.58	64,800
Mar 14, 2024	12.61	12.61	12.16	12.30	12.20	43,900
Mar 13, 2024	12.50	12.67	12.36	12.52	12.42	36,100
Mar 13, 2024	0.025 Dividend
Mar 12, 2024	12.23	13.00	12.23	12.35	12.23	35,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,054.84+1,433.18(+1.55%)

Global Water Resources, Inc. (GWRS)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,054.84
+1,433.18(+1.55%)