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

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

8.4200
-0.0800 (-0.94%)
NASDAQ · Last Trade: Sep 21st, 3:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20268.498.638.328.50183,4728.50
9/17/20268.758.848.488.4995,6998.49
9/16/20268.708.738.598.7165,1008.71
9/15/20268.688.808.658.6982,3248.69
9/14/20268.668.768.588.6982,3728.69
9/11/20268.818.828.658.7146,0468.71
9/10/20268.788.848.668.7759,3538.77
9/09/20268.809.008.748.79123,8888.79
9/08/20268.908.998.808.8148,8818.81
9/04/20268.908.948.838.9041,1378.90
9/03/20268.858.948.788.9255,6848.92
9/02/20268.979.048.808.8089,5558.80
9/01/20269.199.418.888.9392,9068.93
8/31/20269.099.219.039.2094,7809.20
8/28/20269.199.249.059.1387,2999.13
8/27/20269.259.339.059.1784,2699.17
8/26/20269.369.389.219.2863,0009.28
8/25/20269.429.509.309.37119,0249.37
8/24/20269.289.579.269.36286,3169.36
8/21/20268.898.908.778.8871,3858.88
8/20/20268.848.938.718.8756,0528.87
8/19/20268.858.988.748.91100,7318.91
8/18/20268.878.958.718.7778,3598.77
8/17/20268.578.908.458.88175,3528.88
8/14/20268.938.988.448.60241,1408.57
8/13/20267.718.967.718.89347,7618.86
8/12/20267.657.807.527.61224,3327.59
8/11/20267.407.697.407.6176,4417.59
8/10/20267.607.607.367.3793,6157.35
8/07/20267.467.677.377.6073,1937.58
8/06/20267.317.477.237.4656,2137.44
8/05/20267.357.377.267.3242,7587.30
8/04/20267.297.377.177.3366,7267.31
8/03/20267.227.497.187.2965,1677.27
7/31/20267.297.337.117.1645,0987.14
7/30/20267.487.587.167.2571,3287.23
7/29/20267.507.547.417.4879,5477.46
7/28/20267.417.687.387.4772,7867.45
7/27/20267.347.457.217.3587,2117.33
7/24/20267.207.377.037.36107,1437.34
7/23/20267.077.216.927.1592,4177.13
7/22/20267.097.337.077.16107,4077.14
7/21/20267.007.156.927.0988,9647.07
7/20/20267.097.177.027.0364,1107.01
7/17/20267.277.347.047.0796,6857.05
7/16/20267.167.377.027.36129,8777.31
7/15/20267.077.207.017.1989,0727.14
7/14/20267.137.227.077.0780,4237.03
7/13/20267.037.126.987.11134,3717.07
7/10/20266.857.026.807.0166,9996.97
7/09/20266.956.956.806.8565,8196.81
7/08/20267.127.126.936.95104,1216.91
7/07/20267.097.147.017.0359,4526.99
7/06/20267.177.207.007.0372,7846.99
7/02/20267.267.357.177.2067,7747.15
7/01/20267.247.377.247.26139,5787.21
6/30/20267.267.337.187.24103,7547.19
6/29/20267.267.267.077.2599,6387.20
6/26/20267.037.477.037.26701,5477.21
6/25/20267.137.237.007.0382,2546.99
6/24/20267.087.227.067.10110,8197.06
6/23/20266.907.146.827.05160,3657.01
6/22/20267.097.226.856.90157,1396.86