Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

12.43

+0.01

(+0.08%)

At close: 04:00PM EDT

12.00

-0.43

(-3.46%)

After hours:

07:42PM EDT

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	12.51	12.54	12.36	12.43	12.43	18,900
Mar 30, 2023	12.64	12.64	12.33	12.42	12.42	8,700
Mar 29, 2023	12.50	12.56	12.34	12.50	12.50	9,200
Mar 28, 2023	12.50	12.61	12.41	12.45	12.45	9,400
Mar 27, 2023	12.39	12.55	12.23	12.54	12.54	24,000
Mar 24, 2023	12.13	12.40	12.06	12.32	12.32	20,200
Mar 23, 2023	12.36	12.41	12.01	12.13	12.13	20,600
Mar 22, 2023	12.74	12.74	12.35	12.36	12.36	16,800
Mar 21, 2023	12.98	12.98	12.64	12.74	12.74	27,200
Mar 20, 2023	12.78	12.91	12.69	12.85	12.85	27,400
Mar 17, 2023	12.58	12.81	12.45	12.72	12.72	45,300
Mar 16, 2023	12.34	12.69	12.34	12.59	12.59	17,200
Mar 16, 2023	0.025 Dividend
Mar 15, 2023	12.49	12.64	12.16	12.53	12.51	36,100
Mar 14, 2023	12.45	12.64	12.10	12.54	12.51	28,300
Mar 13, 2023	12.13	12.42	12.11	12.24	12.22	18,800
Mar 10, 2023	12.44	12.48	12.15	12.20	12.18	32,400
Mar 09, 2023	12.77	12.88	12.43	12.47	12.45	20,900
Mar 08, 2023	12.72	12.72	12.43	12.68	12.65	17,500
Mar 07, 2023	12.68	12.68	12.54	12.63	12.60	7,500
Mar 06, 2023	12.53	12.70	12.44	12.63	12.60	34,200
Mar 03, 2023	12.59	12.67	12.47	12.60	12.57	31,900
Mar 02, 2023	12.86	12.86	12.02	12.26	12.24	55,800
Mar 01, 2023	13.02	13.23	12.86	12.94	12.91	24,600
Feb 28, 2023	13.36	13.42	13.14	13.20	13.17	22,900
Feb 27, 2023	13.21	13.44	13.09	13.37	13.34	14,900
Feb 24, 2023	13.37	13.42	13.00	13.06	13.03	18,600
Feb 23, 2023	13.45	13.79	13.41	13.45	13.42	13,400
Feb 22, 2023	13.39	13.60	13.33	13.45	13.42	21,400
Feb 21, 2023	13.99	14.16	13.32	13.43	13.40	50,300
Feb 17, 2023	14.56	14.56	14.16	14.16	14.13	29,600
Feb 16, 2023	14.58	14.61	14.34	14.45	14.42	10,900
Feb 15, 2023	14.59	14.80	14.22	14.67	14.64	23,300
Feb 14, 2023	14.50	14.80	14.25	14.66	14.64	51,000
Feb 13, 2023	14.57	14.57	14.10	14.40	14.37	46,400
Feb 13, 2023	0.025 Dividend
Feb 10, 2023	14.01	14.15	13.96	13.99	13.94	13,900
Feb 09, 2023	14.53	14.88	14.06	14.06	14.01	26,000
Feb 08, 2023	14.75	14.75	14.33	14.33	14.28	8,600
Feb 07, 2023	14.54	14.80	14.54	14.75	14.69	17,000
Feb 06, 2023	14.81	14.90	14.55	14.65	14.59	12,700
Feb 03, 2023	14.77	14.95	14.59	14.80	14.74	20,000
Feb 02, 2023	14.90	14.90	14.55	14.86	14.80	31,600
Feb 01, 2023	14.36	14.77	14.23	14.77	14.71	43,800
Jan 31, 2023	14.23	14.38	14.08	14.23	14.18	22,700
Jan 30, 2023	14.32	14.32	14.05	14.11	14.06	20,200
Jan 27, 2023	13.92	14.38	13.80	14.26	14.21	38,800
Jan 26, 2023	13.47	13.77	13.28	13.71	13.66	10,500
Jan 25, 2023	13.94	14.04	13.08	13.33	13.28	26,300
Jan 24, 2023	14.09	14.10	13.95	13.95	13.90	12,900
Jan 23, 2023	14.24	14.24	14.10	14.23	14.18	13,400
Jan 20, 2023	14.25	14.25	13.95	14.25	14.20	15,800
Jan 19, 2023	14.16	14.19	14.01	14.12	14.07	10,500
Jan 18, 2023	14.43	14.43	14.06	14.13	14.08	13,100
Jan 17, 2023	14.41	14.50	14.20	14.40	14.35	17,100
Jan 13, 2023	14.01	14.39	14.00	14.39	14.34	10,000
Jan 13, 2023	0.025 Dividend
Jan 12, 2023	14.00	14.39	13.77	14.10	14.02	50,400
Jan 11, 2023	14.00	14.04	13.90	13.98	13.90	17,600
Jan 10, 2023	14.13	14.13	13.83	13.99	13.91	29,700
Jan 09, 2023	14.50	14.50	14.12	14.13	14.05	29,400
Jan 06, 2023	14.00	14.51	13.99	14.47	14.39	14,800
Jan 05, 2023	13.99	14.02	13.63	13.98	13.90	20,100
Jan 04, 2023	13.84	14.00	13.68	13.93	13.85	26,700
Jan 03, 2023	13.49	13.73	13.30	13.70	13.62	37,600
Dec 30, 2022	13.04	13.35	13.00	13.28	13.21	17,900
Dec 29, 2022	13.42	13.63	13.14	13.15	13.08	40,900
Dec 28, 2022	13.56	13.58	13.18	13.28	13.21	14,700
Dec 27, 2022	13.50	13.63	13.40	13.50	13.43	13,000
Dec 23, 2022	13.30	13.59	13.30	13.44	13.37	12,200
Dec 22, 2022	13.23	13.49	13.05	13.39	13.32	22,000
Dec 21, 2022	13.29	13.40	13.10	13.18	13.11	8,300
Dec 20, 2022	13.07	13.27	12.94	13.18	13.11	12,700
Dec 19, 2022	13.68	13.77	12.78	13.03	12.96	45,100
Dec 16, 2022	12.91	13.90	12.83	13.81	13.73	291,600
Dec 15, 2022	13.05	13.19	12.91	12.96	12.89	29,600
Dec 14, 2022	13.43	13.50	12.98	13.06	12.99	31,800
Dec 14, 2022	0.025 Dividend
Dec 13, 2022	13.79	13.85	13.35	13.42	13.32	76,800
Dec 12, 2022	13.52	13.77	13.23	13.45	13.35	21,700
Dec 09, 2022	13.99	14.14	13.74	13.86	13.76	20,200
Dec 08, 2022	14.14	14.21	13.92	14.09	13.99	14,900
Dec 07, 2022	13.77	14.19	13.77	14.07	13.97	18,000
Dec 06, 2022	13.52	13.81	13.39	13.75	13.65	42,400
Dec 05, 2022	12.63	13.67	12.63	13.51	13.41	42,800
Dec 02, 2022	12.46	12.70	12.37	12.66	12.57	36,000
Dec 01, 2022	12.78	12.78	12.34	12.50	12.41	14,000
Nov 30, 2022	12.25	12.83	12.04	12.78	12.69	26,700
Nov 29, 2022	12.56	12.58	12.26	12.26	12.17	19,500
Nov 28, 2022	12.60	12.67	12.41	12.55	12.46	14,500
Nov 25, 2022	12.84	12.98	12.60	12.64	12.55	6,000
Nov 23, 2022	12.82	12.95	12.71	12.83	12.74	10,700
Nov 22, 2022	13.01	13.20	12.70	12.90	12.80	31,400
Nov 21, 2022	12.89	13.14	12.71	13.01	12.91	15,100
Nov 18, 2022	13.00	13.11	12.65	12.97	12.87	30,900
Nov 17, 2022	12.64	12.90	12.64	12.76	12.67	10,300
Nov 16, 2022	12.59	12.90	12.59	12.77	12.68	16,200
Nov 15, 2022	12.88	12.90	12.50	12.72	12.63	29,000
Nov 15, 2022	0.025 Dividend
Nov 14, 2022	12.92	12.98	12.51	12.78	12.66	16,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,494.06-45.20(-0.12%)

Global Water Resources, Inc. (GWRS)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,494.06
-45.20(-0.12%)