Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
10.19
-0.02 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
10.20
+0.01 (0.10%)
After-hours: Jun 27, 2025, 7:06 PM EDT
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.26 | 10.37 | 10.15 | 10.19 | 10.19 | -0.20% | 136,334 |
| Jun 26, 2025 | 10.20 | 10.38 | 10.14 | 10.21 | 10.21 | - | 35,936 |
| Jun 25, 2025 | 10.57 | 10.60 | 10.21 | 10.21 | 10.21 | -3.68% | 33,355 |
| Jun 24, 2025 | 10.71 | 10.77 | 10.60 | 10.60 | 10.60 | -1.58% | 32,412 |
| Jun 23, 2025 | 10.24 | 10.79 | 10.24 | 10.77 | 10.77 | 4.16% | 57,509 |
| Jun 20, 2025 | 10.48 | 10.53 | 10.33 | 10.34 | 10.34 | -0.96% | 176,831 |
| Jun 18, 2025 | 10.39 | 10.60 | 10.36 | 10.44 | 10.44 | 0.77% | 27,759 |
| Jun 17, 2025 | 10.30 | 10.47 | 10.27 | 10.36 | 10.36 | - | 44,242 |
| Jun 16, 2025 | 10.44 | 10.56 | 10.32 | 10.36 | 10.36 | -0.10% | 23,527 |
| Jun 13, 2025 | 10.55 | 10.59 | 10.35 | 10.37 | 10.35 | -2.81% | 42,554 |
| Jun 12, 2025 | 10.60 | 10.71 | 10.60 | 10.67 | 10.64 | 0.09% | 24,230 |
| Jun 11, 2025 | 10.85 | 10.95 | 10.59 | 10.66 | 10.63 | -1.30% | 60,534 |
| Jun 10, 2025 | 10.52 | 10.80 | 10.35 | 10.80 | 10.77 | 2.66% | 83,540 |
| Jun 9, 2025 | 10.24 | 10.54 | 10.02 | 10.52 | 10.49 | 3.34% | 52,160 |
| Jun 6, 2025 | 10.19 | 10.24 | 10.10 | 10.18 | 10.16 | 0.89% | 20,305 |
| Jun 5, 2025 | 10.09 | 10.12 | 10.00 | 10.09 | 10.07 | -0.20% | 24,116 |
| Jun 4, 2025 | 10.17 | 10.17 | 10.03 | 10.11 | 10.09 | -0.39% | 38,957 |
| Jun 3, 2025 | 10.02 | 10.22 | 9.99 | 10.15 | 10.13 | 1.50% | 37,103 |
| Jun 2, 2025 | 10.10 | 10.19 | 9.97 | 10.00 | 9.98 | -1.48% | 34,831 |
| May 30, 2025 | 10.05 | 10.22 | 10.03 | 10.15 | 10.13 | 1.50% | 29,317 |
| May 29, 2025 | 10.06 | 10.06 | 9.95 | 10.00 | 9.98 | -0.30% | 35,717 |
| May 28, 2025 | 10.22 | 10.22 | 10.00 | 10.03 | 10.01 | -2.43% | 41,254 |
| May 27, 2025 | 10.34 | 10.34 | 10.17 | 10.28 | 10.26 | -0.68% | 61,442 |
| May 23, 2025 | 10.15 | 10.35 | 10.08 | 10.35 | 10.33 | 1.27% | 45,544 |
| May 22, 2025 | 10.20 | 10.25 | 9.97 | 10.22 | 10.20 | 0.20% | 55,368 |
| May 21, 2025 | 10.33 | 10.46 | 10.15 | 10.20 | 10.18 | -2.11% | 32,747 |
| May 20, 2025 | 10.39 | 10.52 | 10.36 | 10.42 | 10.40 | -0.57% | 26,509 |
| May 19, 2025 | 10.40 | 10.53 | 10.18 | 10.48 | 10.45 | 0.58% | 39,240 |
| May 16, 2025 | 10.08 | 10.48 | 10.07 | 10.42 | 10.40 | 2.76% | 38,881 |
| May 15, 2025 | 10.08 | 10.20 | 10.01 | 10.14 | 10.09 | 0.60% | 29,462 |
| May 14, 2025 | 10.17 | 10.20 | 10.06 | 10.08 | 10.03 | -1.56% | 34,733 |
| May 13, 2025 | 10.42 | 10.42 | 10.19 | 10.24 | 10.19 | -0.39% | 25,630 |
| May 12, 2025 | 10.52 | 10.52 | 10.26 | 10.28 | 10.23 | -1.25% | 33,292 |
| May 9, 2025 | 10.38 | 10.50 | 10.35 | 10.41 | 10.36 | -0.19% | 34,671 |
| May 8, 2025 | 10.25 | 10.43 | 10.19 | 10.43 | 10.38 | 1.56% | 24,975 |
| May 7, 2025 | 10.35 | 10.48 | 10.15 | 10.27 | 10.22 | -0.77% | 47,090 |
| May 6, 2025 | 10.27 | 10.43 | 10.17 | 10.35 | 10.30 | 0.58% | 46,254 |
| May 5, 2025 | 10.44 | 10.44 | 10.21 | 10.29 | 10.24 | -2.46% | 38,659 |
| May 2, 2025 | 10.50 | 10.58 | 10.39 | 10.55 | 10.50 | 2.13% | 73,190 |
| May 1, 2025 | 10.45 | 10.45 | 10.29 | 10.33 | 10.28 | -0.96% | 47,262 |
| Apr 30, 2025 | 10.52 | 10.52 | 10.26 | 10.43 | 10.38 | -0.67% | 55,449 |
| Apr 29, 2025 | 10.32 | 10.57 | 10.31 | 10.50 | 10.45 | 0.96% | 38,299 |
| Apr 28, 2025 | 10.35 | 10.48 | 10.23 | 10.40 | 10.35 | 0.48% | 32,794 |
| Apr 25, 2025 | 10.45 | 10.45 | 10.20 | 10.35 | 10.30 | -0.96% | 47,637 |
| Apr 24, 2025 | 10.20 | 10.48 | 10.14 | 10.45 | 10.40 | 2.05% | 207,908 |
| Apr 23, 2025 | 10.37 | 10.37 | 10.08 | 10.24 | 10.19 | -0.19% | 59,045 |
| Apr 22, 2025 | 10.18 | 10.36 | 10.12 | 10.26 | 10.21 | 1.68% | 39,318 |
| Apr 21, 2025 | 10.08 | 10.20 | 10.03 | 10.09 | 10.04 | -0.79% | 32,090 |
| Apr 17, 2025 | 10.09 | 10.33 | 10.05 | 10.17 | 10.12 | 0.74% | 52,231 |
| Apr 16, 2025 | 10.30 | 10.42 | 10.04 | 10.10 | 10.05 | -3.03% | 39,040 |