Canada markets open in 2 hours 56 minutes

Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.51+0.85 (+6.71%)
At close: 04:00PM EST
13.80 +0.29 (+2.15%)
Pre-Market: 04:23AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202212.6313.6712.6313.5113.5142,800
Dec 02, 202212.4612.7012.3712.6612.6636,000
Dec 01, 202212.7812.7812.3412.5012.5014,000
Nov 30, 202212.2512.8312.0412.7812.7826,700
Nov 29, 202212.5612.5812.2612.2612.2619,500
Nov 28, 202212.6012.6712.4112.5512.5514,500
Nov 25, 202212.8412.9812.6012.6412.646,000
Nov 23, 202212.8212.9512.7112.8312.8310,700
Nov 22, 202213.0113.2012.7012.9012.9031,400
Nov 21, 202212.8913.1412.7113.0113.0115,100
Nov 18, 202213.0013.1112.6512.9712.9730,900
Nov 17, 202212.6412.9012.6412.7612.7610,300
Nov 16, 202212.5912.9012.5912.7712.7716,200
Nov 15, 202212.8812.9012.5012.7212.7229,000
Nov 15, 20220.025 Dividend
Nov 14, 202212.9212.9812.5112.7812.7616,500
Nov 11, 202212.8213.1112.7912.8712.8414,600
Nov 10, 202212.9913.2312.5912.9612.9329,400
Nov 09, 202212.6812.6812.1112.3112.2911,100
Nov 08, 202212.7412.9012.6512.7912.7612,200
Nov 07, 202212.7412.8612.6612.8412.8116,500
Nov 04, 202212.3912.8012.3912.6712.6514,400
Nov 03, 202212.1212.4811.9512.3212.3023,800
Nov 02, 202212.5412.8712.1112.2512.2327,600
Nov 01, 202212.7912.8812.4612.4612.4414,900
Oct 31, 202212.9412.9612.6112.7612.7418,800
Oct 28, 202212.4912.9012.4912.9012.8760,900
Oct 27, 202212.1412.5012.0912.4312.4117,300
Oct 26, 202211.9312.2111.8112.0412.0219,900
Oct 25, 202211.8112.0811.8011.9411.9228,800
Oct 24, 202211.6411.8011.5511.7611.7429,500
Oct 21, 202211.7011.7311.5111.6411.6227,400
Oct 20, 202211.9812.0311.6011.6211.6016,000
Oct 19, 202212.0512.0611.8611.8911.8716,000
Oct 18, 202212.1112.1111.7711.9711.957,600
Oct 17, 202211.8812.0111.6311.9111.8928,300
Oct 14, 202211.6311.8911.5811.6511.6344,800
Oct 14, 20220.025 Dividend
Oct 13, 202210.7811.7910.6111.6711.6243,400
Oct 12, 202211.0911.2210.8910.9510.9120,900
Oct 11, 202211.0611.1710.7711.0110.9618,300
Oct 10, 202211.0711.5310.9311.0410.9920,900
Oct 07, 202211.5011.5010.9511.0010.9523,700
Oct 06, 202211.9812.1411.4411.4811.4319,900
Oct 05, 202212.1212.2111.7512.0011.9517,700
Oct 04, 202212.2912.5912.0512.1112.0636,800
Oct 03, 202211.7412.1911.7412.0612.0131,000
Sept 30, 202212.0012.0811.7311.7311.6823,600
Sept 29, 202212.2512.4011.9212.0311.9825,500
Sept 28, 202212.4212.5412.1012.2812.2333,800
Sept 27, 202212.4312.6012.1912.3112.2633,400
Sept 26, 202212.2712.4812.2312.4412.3965,300
Sept 23, 202212.3012.4112.1812.3812.3356,300
Sept 22, 202212.6212.8112.1812.3012.2533,000
Sept 21, 202212.6712.7612.5512.7012.6521,300
Sept 20, 202213.2913.3912.7212.7312.6847,700
Sept 19, 202212.9913.6012.9913.2613.2156,000
Sept 16, 202213.1613.2712.9712.9912.9462,100
Sept 15, 202213.7613.8013.1513.2213.1750,100
Sept 15, 20220.025 Dividend
Sept 14, 202213.4314.2313.2613.6613.5854,700
Sept 13, 202213.6113.8513.1613.2913.2135,200
Sept 12, 202214.0214.8013.7613.8213.7421,700
Sept 09, 202214.2114.2113.4514.0513.9730,400
Sept 08, 202213.7413.8913.5113.5513.4718,900
Sept 07, 202213.6914.0113.6813.7213.6426,200
Sept 06, 202213.7513.7513.5413.5713.4919,500
Sept 02, 202213.8413.8413.4213.7013.6221,400
Sept 01, 202213.6213.8913.5013.7113.6318,800
Aug 31, 202213.6714.0913.6013.6213.5447,500
Aug 30, 202213.8213.9213.5113.5113.4310,100
Aug 29, 202213.8113.9313.7113.7513.6713,500
Aug 26, 202214.0014.0513.7813.7913.7120,400
Aug 25, 202213.8714.0313.7514.0313.9514,800
Aug 24, 202213.7813.8613.6713.8613.7816,000
Aug 23, 202214.0614.1913.6713.6713.5917,200
Aug 22, 202214.3814.3914.0014.1014.0218,900
Aug 19, 202214.3614.4914.2414.3014.2214,400
Aug 18, 202214.3614.5014.1514.4414.3512,400
Aug 17, 202214.3414.4714.2014.2914.2112,500
Aug 16, 202214.5014.5314.3314.4114.3213,500
Aug 16, 20220.025 Dividend
Aug 15, 202214.5014.5914.4114.5014.3921,400
Aug 12, 202214.5314.6814.2514.4314.3217,600
Aug 11, 202215.0015.0014.4014.4014.2914,000
Aug 10, 202214.9414.9614.6314.7314.6214,000
Aug 09, 202214.8114.9914.6314.9214.8139,000
Aug 08, 202214.4214.9514.4214.7214.6130,100
Aug 05, 202214.2014.4213.9914.3414.2327,900
Aug 04, 202214.2514.2814.0614.2214.1121,100
Aug 03, 202214.1814.3514.0114.2014.0920,700
Aug 02, 202213.3213.9713.2713.9213.8123,200
Aug 01, 202213.2113.4413.2113.2713.1733,400
Jul 29, 202213.3913.3913.2013.2313.1335,800
Jul 28, 202213.1413.4013.0013.2613.1664,400
Jul 27, 202213.7613.8813.7613.8813.7711,600
Jul 26, 202213.7813.9313.7513.7513.658,900
Jul 25, 202213.8313.9413.6513.8713.7613,000
Jul 22, 202213.9213.9213.6913.7613.6613,300
Jul 21, 202213.7013.7313.4713.7313.6311,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...