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

7.9900
-0.1000 (-1.24%)
NASDAQ · Last Trade: Oct 17th, 1:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20268.118.147.977.9945,8797.99
10/15/20268.008.117.968.0942,2868.06
10/14/20268.048.107.907.9469,6187.92
10/13/20268.198.218.058.0739,1618.04
10/12/20268.108.248.108.2034,8608.17
10/09/20268.188.218.108.1425,7748.11
10/08/20268.158.238.068.1648,9848.13
10/07/20268.258.288.018.1566,3958.12
10/06/20268.048.188.048.0930,7718.06
10/05/20268.108.137.988.0139,8237.98
10/02/20268.078.208.058.1342,0248.10
10/01/20267.958.017.808.0092,4227.97
9/30/20268.038.227.957.9555,4357.93
9/29/20267.908.027.887.9849,2697.96
9/28/20268.068.277.927.9568,7857.93
9/25/20267.928.147.898.1043,7168.07
9/24/20268.128.127.787.9496,1287.92
9/23/20268.298.298.038.08128,6888.05
9/22/20268.368.388.228.2996,6438.26
9/21/20268.518.548.338.4193,2048.38
9/18/20268.498.638.328.50183,4728.47
9/17/20268.758.848.488.4995,6998.46
9/16/20268.708.738.598.7165,1008.68
9/15/20268.688.808.658.6982,3248.64
9/14/20268.668.768.588.6982,3728.64
9/11/20268.818.828.658.7146,0468.66
9/10/20268.788.848.668.7759,3538.72
9/09/20268.809.008.748.79123,8888.74
9/08/20268.908.998.808.8148,8818.76
9/04/20268.908.948.838.9041,1378.85
9/03/20268.858.948.788.9255,6848.87
9/02/20268.979.048.808.8089,5558.75
9/01/20269.199.418.888.9392,9068.88
8/31/20269.099.219.039.2094,7809.14
8/28/20269.199.249.059.1387,2999.08
8/27/20269.259.339.059.1784,2699.11
8/26/20269.369.389.219.2863,0009.22
8/25/20269.429.509.309.37119,0249.31
8/24/20269.289.579.269.36286,3169.30
8/21/20268.898.908.778.8871,3858.83
8/20/20268.848.938.718.8756,0528.82
8/19/20268.858.988.748.91100,7318.86
8/18/20268.878.958.718.7778,3598.72
8/17/20268.578.908.458.88175,3528.83
8/14/20268.938.988.448.60241,1408.52
8/13/20267.718.967.718.89347,7618.81
8/12/20267.657.807.527.61224,3327.54
8/11/20267.407.697.407.6176,4417.54
8/10/20267.607.607.367.3793,6157.30
8/07/20267.467.677.377.6073,1937.53
8/06/20267.317.477.237.4656,2137.39
8/05/20267.357.377.267.3242,7587.25
8/04/20267.297.377.177.3366,7267.26
8/03/20267.227.497.187.2965,1677.23
7/31/20267.297.337.117.1645,0987.10
7/30/20267.487.587.167.2571,3287.19
7/29/20267.507.547.417.4879,5477.41
7/28/20267.417.687.387.4772,7867.40
7/27/20267.347.457.217.3587,2117.28
7/24/20267.207.377.037.36107,1437.29
7/23/20267.077.216.927.1592,4177.09
7/22/20267.097.337.077.16107,4077.10
7/21/20267.007.156.927.0988,9647.03
7/20/20267.097.177.027.0364,1106.97
7/17/20267.277.347.047.0796,6857.01