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

7.3300
+0.0400 (0.55%)
NASDAQ · Last Trade: Apr 22nd, 6:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20267.367.427.267.3376,5327.33
4/21/20267.637.637.297.2955,6597.29
4/20/20267.697.827.607.6266,9247.62
4/17/20267.727.767.617.7261,7317.72
4/16/20267.677.737.637.6442,3207.64
4/15/20267.687.787.677.7232,8697.72
4/14/20267.707.757.677.7043,4227.70
4/13/20267.767.817.637.6445,4057.64
4/10/20267.767.857.657.8247,9357.82
4/09/20267.527.777.527.7748,8997.77
4/08/20267.817.817.487.55162,3927.55
4/07/20267.677.727.607.6352,7317.63
4/06/20267.807.877.667.6740,5187.67
4/02/20267.627.847.627.8437,8587.84
4/01/20267.577.837.577.6554,1147.65
3/31/20267.657.697.507.5977,0617.59
3/30/20267.377.607.337.55102,4177.55
3/27/20267.357.427.257.3751,7067.37
3/26/20267.327.477.327.3955,9907.39
3/25/20267.407.427.267.3759,7687.37
3/24/20267.367.627.367.3858,9987.38
3/23/20267.587.657.267.4394,2707.43
3/20/20267.707.787.467.48327,0337.48
3/19/20267.457.747.357.71117,7287.71
3/18/20267.487.567.317.51122,5157.51
3/17/20267.507.757.427.53201,7707.53
3/16/20267.527.697.257.54207,5947.54
3/13/20267.237.407.127.36150,6527.36
3/12/20267.487.737.127.16222,6957.16
3/11/20267.617.617.417.5089,8477.50
3/10/20267.807.857.547.65108,3747.65
3/09/20268.038.037.667.7979,2977.79
3/06/20267.828.247.678.15178,4238.15
3/05/20269.009.007.727.83195,6557.83
3/04/20269.069.239.039.0933,1039.09
3/03/20268.979.028.749.0041,0779.00
3/02/20269.159.299.089.1145,7889.11
2/27/20269.019.309.019.1632,3709.16
2/26/20269.109.239.029.0930,4899.09
2/25/20269.039.088.859.0823,7819.08
2/24/20268.909.008.858.9822,4048.98
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