Global Water Resources, Inc. - common stock (GWRS)
9.6200
+0.0700 (0.73%)
NASDAQ · Last Trade: Aug 1st, 10:30 PM EDT
Historical Prices For Global Water Resources, Inc. - common stock (GWRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 9.47 | 9.70 | 9.47 | 9.62 | 190,712 | 9.62 |
| 7/31/2025 | 9.69 | 9.74 | 9.54 | 9.55 | 39,330 | 9.55 |
| 7/30/2025 | 9.83 | 9.98 | 9.67 | 9.69 | 57,731 | 9.69 |
| 7/29/2025 | 9.98 | 10.08 | 9.81 | 9.81 | 95,622 | 9.81 |
| 7/28/2025 | 10.14 | 10.19 | 10.02 | 10.11 | 55,152 | 10.11 |
| 7/25/2025 | 10.35 | 10.38 | 10.14 | 10.17 | 50,688 | 10.17 |
| 7/24/2025 | 10.35 | 10.43 | 10.27 | 10.27 | 85,401 | 10.27 |
| 7/23/2025 | 10.32 | 10.46 | 10.29 | 10.44 | 62,101 | 10.44 |
| 7/22/2025 | 10.11 | 10.39 | 10.08 | 10.25 | 45,517 | 10.25 |
| 7/21/2025 | 10.20 | 10.28 | 10.09 | 10.11 | 43,174 | 10.11 |
| 7/18/2025 | 10.26 | 10.31 | 10.12 | 10.14 | 34,611 | 10.14 |
| 7/17/2025 | 10.25 | 10.37 | 10.17 | 10.18 | 38,756 | 10.18 |
| 7/16/2025 | 10.13 | 10.45 | 10.05 | 10.32 | 141,276 | 10.29 |
| 7/15/2025 | 10.40 | 10.61 | 10.08 | 10.08 | 94,068 | 10.06 |
| 7/14/2025 | 10.44 | 10.51 | 10.32 | 10.46 | 40,818 | 10.43 |
| 7/11/2025 | 10.84 | 10.84 | 10.41 | 10.42 | 31,343 | 10.39 |
| 7/10/2025 | 10.65 | 11.05 | 10.65 | 10.81 | 57,225 | 10.78 |
| 7/09/2025 | 10.50 | 10.74 | 10.46 | 10.69 | 83,692 | 10.66 |
| 7/08/2025 | 10.12 | 10.40 | 10.12 | 10.32 | 49,248 | 10.29 |
| 7/07/2025 | 10.19 | 10.32 | 10.09 | 10.19 | 45,804 | 10.17 |
| 7/03/2025 | 10.33 | 10.33 | 10.13 | 10.16 | 24,122 | 10.14 |
| 7/02/2025 | 10.42 | 10.48 | 10.26 | 10.33 | 33,028 | 10.30 |
| 7/01/2025 | 10.22 | 10.59 | 10.13 | 10.42 | 36,515 | 10.39 |
| 6/30/2025 | 10.16 | 10.25 | 10.04 | 10.19 | 53,391 | 10.17 |
| 6/27/2025 | 10.26 | 10.37 | 10.15 | 10.19 | 136,334 | 10.17 |
| 6/26/2025 | 10.20 | 10.38 | 10.14 | 10.21 | 35,931 | 10.19 |
| 6/25/2025 | 10.57 | 10.60 | 10.21 | 10.21 | 33,354 | 10.19 |
| 6/24/2025 | 10.71 | 10.77 | 10.60 | 10.60 | 32,412 | 10.57 |
| 6/23/2025 | 10.24 | 10.79 | 10.24 | 10.77 | 57,509 | 10.74 |
| 6/20/2025 | 10.48 | 10.53 | 10.33 | 10.34 | 176,831 | 10.31 |
| 6/18/2025 | 10.39 | 10.60 | 10.36 | 10.44 | 27,759 | 10.41 |
| 6/17/2025 | 10.30 | 10.47 | 10.27 | 10.36 | 44,242 | 10.33 |
| 6/16/2025 | 10.44 | 10.56 | 10.32 | 10.36 | 23,526 | 10.33 |
| 6/13/2025 | 10.55 | 10.59 | 10.35 | 10.37 | 42,554 | 10.32 |
| 6/12/2025 | 10.60 | 10.71 | 10.60 | 10.67 | 24,230 | 10.62 |
| 6/11/2025 | 10.85 | 10.95 | 10.59 | 10.66 | 60,532 | 10.61 |
| 6/10/2025 | 10.52 | 10.80 | 10.35 | 10.80 | 83,539 | 10.75 |
| 6/09/2025 | 10.24 | 10.54 | 10.02 | 10.52 | 52,160 | 10.47 |
| 6/06/2025 | 10.19 | 10.24 | 10.10 | 10.18 | 20,305 | 10.13 |
| 6/05/2025 | 10.09 | 10.12 | 10.00 | 10.09 | 24,105 | 10.04 |
| 6/04/2025 | 10.17 | 10.17 | 10.03 | 10.11 | 38,957 | 10.06 |
| 6/03/2025 | 10.02 | 10.22 | 9.99 | 10.15 | 37,103 | 10.10 |
| 6/02/2025 | 10.10 | 10.19 | 9.97 | 10.00 | 34,831 | 9.95 |
| 5/30/2025 | 10.05 | 10.22 | 10.03 | 10.15 | 29,317 | 10.10 |
| 5/29/2025 | 10.06 | 10.06 | 9.95 | 10.00 | 35,716 | 9.95 |
| 5/28/2025 | 10.22 | 10.22 | 10.00 | 10.03 | 41,250 | 9.98 |
| 5/27/2025 | 10.34 | 10.34 | 10.16 | 10.28 | 61,442 | 10.23 |
| 5/23/2025 | 10.15 | 10.35 | 10.07 | 10.35 | 45,544 | 10.30 |
| 5/22/2025 | 10.20 | 10.25 | 9.97 | 10.22 | 55,368 | 10.17 |
| 5/21/2025 | 10.33 | 10.46 | 10.15 | 10.20 | 32,737 | 10.15 |
| 5/20/2025 | 10.39 | 10.52 | 10.36 | 10.42 | 26,509 | 10.37 |
| 5/19/2025 | 10.40 | 10.53 | 10.18 | 10.48 | 39,240 | 10.43 |
| 5/16/2025 | 10.08 | 10.48 | 10.06 | 10.42 | 38,881 | 10.37 |
| 5/15/2025 | 10.08 | 10.20 | 10.01 | 10.14 | 29,462 | 10.07 |
| 5/14/2025 | 10.17 | 10.20 | 10.05 | 10.08 | 34,733 | 10.01 |
| 5/13/2025 | 10.42 | 10.42 | 10.19 | 10.24 | 25,590 | 10.17 |
| 5/12/2025 | 10.52 | 10.52 | 10.26 | 10.28 | 33,283 | 10.21 |
| 5/09/2025 | 10.38 | 10.50 | 10.35 | 10.41 | 34,671 | 10.33 |
| 5/08/2025 | 10.25 | 10.43 | 10.19 | 10.43 | 24,964 | 10.35 |
| 5/07/2025 | 10.35 | 10.48 | 10.15 | 10.27 | 47,090 | 10.20 |
| 5/06/2025 | 10.27 | 10.43 | 10.17 | 10.35 | 46,240 | 10.27 |
| 5/05/2025 | 10.44 | 10.44 | 10.21 | 10.29 | 38,659 | 10.22 |
| 5/02/2025 | 10.50 | 10.58 | 10.38 | 10.55 | 73,190 | 10.47 |