Canada markets closed

Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.66+0.45 (+3.41%)
At close: 04:00PM EDT
13.65 -0.01 (-0.07%)
After hours: 07:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202213.1213.6713.1213.6613.6615,700
Jun 30, 202213.0713.3213.0713.2113.2114,000
Jun 29, 202213.6013.6012.9413.0813.0824,900
Jun 28, 202213.9814.2013.5213.5213.5210,600
Jun 27, 202214.1814.2013.8013.8613.8646,600
Jun 24, 202213.6714.1813.2714.0914.0964,500
Jun 23, 202213.2513.6013.1713.6013.6013,000
Jun 22, 202213.0913.2612.8513.1613.1614,700
Jun 21, 202212.9913.2112.9813.2113.2113,800
Jun 17, 202212.7112.9912.6612.9412.9487,500
Jun 16, 202212.7112.9212.5412.6112.6146,500
Jun 15, 202213.1513.2512.9012.9712.9762,200
Jun 15, 20220.025 Dividend
Jun 14, 202213.3213.3212.7213.1713.1531,700
Jun 13, 202213.8013.9213.3113.3213.2917,900
Jun 10, 202213.8614.0813.7613.9413.9114,400
Jun 09, 202214.0614.0813.8913.8913.867,900
Jun 08, 202214.1014.2813.9814.0113.9818,700
Jun 07, 202214.1714.2414.0914.1214.0912,300
Jun 06, 202214.1114.3014.0014.0514.0213,600
Jun 03, 202214.3514.3913.9513.9613.9316,800
Jun 02, 202214.2114.4714.2114.3314.3017,000
Jun 01, 202214.3214.5914.2614.3214.2919,000
May 31, 202214.2814.5413.9814.3414.3113,800
May 27, 202214.2014.4014.2014.3914.369,400
May 26, 202214.0614.3114.0614.2214.199,300
May 25, 202214.0214.1813.9514.0714.0416,900
May 24, 202213.8014.2113.7714.0814.0517,200
May 23, 202213.3613.9913.3613.9513.9220,100
May 20, 202213.5113.5213.1413.3113.2821,900
May 19, 202213.4613.5213.2013.3413.3120,300
May 18, 202213.7213.7313.3213.4413.4119,300
May 17, 202213.5713.7413.3713.6713.6420,200
May 16, 202213.4413.6913.4313.4513.4223,500
May 16, 20220.025 Dividend
May 13, 202213.9413.9413.5513.5513.5024,800
May 12, 202213.5613.6313.2713.4713.4228,500
May 11, 202213.6313.9313.4413.4913.4417,300
May 10, 202213.7614.0313.4813.6113.5628,600
May 09, 202213.8714.2213.6213.8013.7532,000
May 06, 202213.9714.1513.8913.9213.8713,100
May 05, 202214.2214.4713.8514.0213.9721,700
May 04, 202213.9614.3113.9514.2214.1721,100
May 03, 202213.8514.0813.6413.9413.8918,300
May 02, 202214.3014.7313.8013.9113.8624,800
Apr 29, 202214.7115.0214.2314.3214.2733,000
Apr 28, 202214.7314.9414.5014.6814.6322,700
Apr 27, 202215.2515.2514.5214.5214.4746,400
Apr 26, 202215.5015.5915.1515.2215.1630,400
Apr 25, 202215.8215.8215.1815.2615.2023,600
Apr 22, 202215.9815.9915.7715.9215.8614,900
Apr 21, 202216.0516.1915.9015.9615.9017,100
Apr 20, 202216.2516.3516.0016.0616.0012,500
Apr 19, 202215.8716.2615.8716.1216.0630,700
Apr 18, 202215.5015.7415.5015.7115.6523,300
Apr 14, 202215.6515.8415.5115.5115.4519,500
Apr 13, 202215.9915.9915.5515.6115.5542,900
Apr 13, 20220.025 Dividend
Apr 12, 202216.2916.6316.0016.0315.9525,000
Apr 11, 202217.0417.0416.3916.5116.4219,000
Apr 08, 202216.4817.1316.3317.0216.9354,600
Apr 07, 202216.5416.7116.3416.4516.3620,300
Apr 06, 202216.8516.8516.5516.6216.5311,600
Apr 05, 202217.0417.0416.7516.9216.8313,900
Apr 04, 202217.3117.3116.9217.0016.9112,900
Apr 01, 202216.6717.3516.6517.2817.1927,800
Mar 31, 202216.6616.9016.4216.6416.5517,200
Mar 30, 202216.6416.7916.4516.5316.4429,000
Mar 29, 202216.1016.6216.1016.6216.5323,100
Mar 28, 202216.1516.2315.9516.1616.0719,500
Mar 25, 202216.2216.3816.0216.0315.9522,400
Mar 24, 202216.0316.3116.0316.2916.2018,900
Mar 23, 202215.9716.1115.7315.9015.8225,900
Mar 22, 202216.0916.2415.8115.9715.8919,900
Mar 21, 202216.0416.2215.9516.0115.9326,300
Mar 18, 202216.7416.7415.7015.7015.6293,300
Mar 17, 202216.0016.7716.0016.7016.6125,700
Mar 16, 202216.0116.3715.6115.8915.8121,200
Mar 16, 20220.025 Dividend
Mar 15, 202216.1816.4216.0016.0115.9024,700
Mar 14, 202216.1316.2415.9016.0615.9534,500
Mar 11, 202216.0016.0615.8015.9915.8822,900
Mar 10, 202216.1616.3015.7315.8015.6917,100
Mar 09, 202216.0016.1115.9016.1116.0011,200
Mar 08, 202215.8716.0915.8015.8015.6915,200
Mar 07, 202215.6815.9115.5715.7615.6514,500
Mar 04, 202215.4215.7215.3315.6515.5412,300
Mar 03, 202215.7515.7515.4715.5015.399,900
Mar 02, 202215.2615.7815.2515.7315.6220,100
Mar 01, 202215.2515.5515.0315.2315.1323,100
Feb 28, 202215.3915.5615.2515.2515.1525,000
Feb 25, 202215.2215.3915.0715.3415.239,800
Feb 24, 202215.0015.2214.9715.2215.1213,100
Feb 23, 202215.1815.3215.0015.0014.9013,700
Feb 22, 202215.1815.3915.0015.0014.9016,100
Feb 18, 202215.2715.3615.0315.1815.0829,300
Feb 17, 202215.2515.2515.0115.2015.1020,800
Feb 16, 202215.2615.4415.1315.2615.1622,300
Feb 15, 202215.2515.4015.2015.2715.1725,700
Feb 14, 202215.2515.2715.0315.0314.9322,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...