Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global Water Resources, Inc. - common stock (GWRS)

8.8800
-0.0400 (-0.45%)
NASDAQ · Last Trade: Feb 23rd, 8:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Water Resources, Inc. - common stock (GWRS)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/20268.919.058.798.8831,5078.88
2/20/20268.818.948.758.9251,1888.92
2/19/20268.858.888.708.8184,4418.81
2/18/20269.119.178.828.8269,2108.82
2/17/20269.189.238.989.15105,5009.15
2/13/20269.109.319.109.19110,0199.19
2/12/20269.159.269.119.1279,4689.12
2/11/20269.189.299.069.1153,9149.11
2/10/20268.969.168.969.1143,8289.11
2/09/20268.839.048.758.9565,2778.95
2/06/20268.858.918.768.8353,6118.83
2/05/20268.698.848.658.78103,6358.78
2/04/20268.718.778.648.7337,1848.73
2/03/20268.608.788.608.6841,5058.68
2/02/20268.658.778.578.6439,0958.64
1/30/20268.688.728.538.6775,3378.67
1/29/20268.648.708.518.6828,5128.68
1/28/20268.668.768.518.57139,0568.57
1/27/20268.728.738.638.6919,4588.69
1/26/20268.668.768.648.7035,2748.70
1/23/20268.778.848.608.6235,7648.62
1/22/20268.768.858.768.7832,0728.78
1/21/20268.728.768.628.7442,2288.74
1/20/20268.728.728.578.6836,1278.68
1/16/20268.868.878.758.8534,1358.85
1/15/20268.838.968.838.8844,7828.86
1/14/20268.838.918.768.8336,2158.81
1/13/20268.618.898.548.8143,4458.79
1/12/20268.458.678.428.6274,2088.60
1/09/20268.428.538.358.5080,6188.48
1/08/20268.378.548.378.4170,6228.39
1/07/20268.508.508.328.4254,1428.40
1/06/20268.608.648.418.5177,0558.49
1/05/20268.448.678.408.64110,8328.62
1/02/20268.518.518.368.4355,6798.41
12/31/20258.508.558.438.45122,6898.43
12/30/20258.538.598.498.5136,2738.49
12/29/20258.528.588.488.5194,3708.49
12/26/20258.568.688.508.5684,9018.54
12/24/20258.538.698.458.5556,2158.53
12/23/20258.568.718.528.55118,8128.53
12/22/20258.508.628.388.5271,1968.50
12/19/20258.548.618.318.45127,0368.43
12/18/20258.758.758.518.5589,6268.53
12/17/20258.588.778.578.68127,8528.66
12/16/20258.468.538.438.5252,1918.50
12/15/20258.548.598.308.54102,9928.49
12/12/20258.658.748.468.4769,8248.42
12/11/20258.528.758.518.6768,2528.62
12/10/20258.458.548.408.44338,2698.39
12/09/20258.368.488.348.4271,0468.37
12/08/20258.688.688.348.3892,6698.33
12/05/20258.648.918.618.68155,5168.63
12/04/20258.708.758.548.62112,2108.57
12/03/20258.398.778.398.7581,1308.70
12/02/20258.488.518.388.4166,9928.36
12/01/20258.548.658.428.4462,5728.39
11/28/20258.628.658.548.5725,7768.52
11/26/20258.468.588.408.5560,0258.50
11/25/20258.368.538.348.4465,1788.39
11/24/20258.448.498.308.3265,1748.27