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

7.4800
-0.2300 (-2.98%)
NASDAQ · Last Trade: Mar 23rd, 1:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/12/20269.159.269.119.1279,4689.10
2/11/20269.189.299.069.1153,9149.09
2/10/20268.969.168.969.1143,8289.09
2/09/20268.839.048.758.9565,2778.93
2/06/20268.858.918.768.8353,6118.81
2/05/20268.698.848.658.78103,6358.76
2/04/20268.718.778.648.7337,1848.71
2/03/20268.608.788.608.6841,5058.66
2/02/20268.658.778.578.6439,0958.62
1/30/20268.688.728.538.6775,3378.65
1/29/20268.648.708.518.6828,5128.66
1/28/20268.668.768.518.57139,0568.55
1/27/20268.728.738.638.6919,4588.67
1/26/20268.668.768.648.7035,2748.68
1/23/20268.778.848.608.6235,7648.60
1/22/20268.768.858.768.7832,0728.76
1/21/20268.728.768.628.7442,2288.72
1/20/20268.728.728.578.6836,1278.66
1/16/20268.868.878.758.8534,1358.83
1/15/20268.838.968.838.8844,7828.83
1/14/20268.838.918.768.8336,2158.78
1/13/20268.618.898.548.8143,4458.76
1/12/20268.458.678.428.6274,2088.57
1/09/20268.428.538.358.5080,6188.45
1/08/20268.378.548.378.4170,6228.36
1/07/20268.508.508.328.4254,1428.37
1/06/20268.608.648.418.5177,0558.46
1/05/20268.448.678.408.64110,8328.59
1/02/20268.518.518.368.4355,6798.38
12/31/20258.508.558.438.45122,6898.40
12/30/20258.538.598.498.5136,2738.46
12/29/20258.528.588.488.5194,3708.46
12/26/20258.568.688.508.5684,9018.51
12/24/20258.538.698.458.5556,2158.50
12/23/20258.568.718.528.55118,8128.50