Global Water Resources, Inc. - common stock (GWRS)
8.9600
+0.0300 (0.34%)
NASDAQ· Last Trade: Sep 2nd, 2:10 PM EDT
Historical Prices For Global Water Resources, Inc. - common stock (GWRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 9.19 | 9.41 | 8.88 | 8.93 | 92,906 | 8.93 |
| 8/31/2026 | 9.09 | 9.21 | 9.03 | 9.20 | 94,780 | 9.20 |
| 8/28/2026 | 9.19 | 9.24 | 9.05 | 9.13 | 87,299 | 9.13 |
| 8/27/2026 | 9.25 | 9.33 | 9.05 | 9.17 | 84,269 | 9.17 |
| 8/26/2026 | 9.36 | 9.38 | 9.21 | 9.28 | 63,000 | 9.28 |
| 8/25/2026 | 9.42 | 9.50 | 9.30 | 9.37 | 119,024 | 9.37 |
| 8/24/2026 | 9.28 | 9.57 | 9.26 | 9.36 | 286,310 | 9.36 |
| 8/21/2026 | 8.89 | 8.90 | 8.77 | 8.88 | 71,385 | 8.88 |
| 8/20/2026 | 8.84 | 8.93 | 8.71 | 8.87 | 56,052 | 8.87 |
| 8/19/2026 | 8.85 | 8.98 | 8.74 | 8.91 | 100,731 | 8.91 |
| 8/18/2026 | 8.87 | 8.95 | 8.71 | 8.77 | 78,359 | 8.77 |
| 8/17/2026 | 8.57 | 8.90 | 8.45 | 8.88 | 175,352 | 8.88 |
| 8/14/2026 | 8.93 | 8.98 | 8.44 | 8.60 | 241,140 | 8.57 |
| 8/13/2026 | 7.71 | 8.96 | 7.71 | 8.89 | 347,761 | 8.86 |
| 8/12/2026 | 7.65 | 7.80 | 7.52 | 7.61 | 224,332 | 7.59 |
| 8/11/2026 | 7.40 | 7.69 | 7.40 | 7.61 | 76,441 | 7.59 |
| 8/10/2026 | 7.60 | 7.60 | 7.36 | 7.37 | 93,615 | 7.35 |
| 8/07/2026 | 7.46 | 7.67 | 7.37 | 7.60 | 73,193 | 7.58 |
| 8/06/2026 | 7.31 | 7.47 | 7.23 | 7.46 | 56,213 | 7.44 |
| 8/05/2026 | 7.35 | 7.37 | 7.26 | 7.32 | 42,758 | 7.30 |
| 8/04/2026 | 7.29 | 7.37 | 7.17 | 7.33 | 66,726 | 7.31 |
| 8/03/2026 | 7.22 | 7.49 | 7.18 | 7.29 | 65,167 | 7.27 |
| 7/31/2026 | 7.29 | 7.33 | 7.11 | 7.16 | 45,098 | 7.14 |
| 7/30/2026 | 7.48 | 7.58 | 7.16 | 7.25 | 71,327 | 7.23 |
| 7/29/2026 | 7.50 | 7.54 | 7.41 | 7.48 | 79,547 | 7.46 |
| 7/28/2026 | 7.41 | 7.68 | 7.38 | 7.47 | 72,786 | 7.45 |
| 7/27/2026 | 7.34 | 7.45 | 7.21 | 7.35 | 87,211 | 7.33 |
| 7/24/2026 | 7.20 | 7.37 | 7.03 | 7.36 | 107,143 | 7.34 |
| 7/23/2026 | 7.07 | 7.21 | 6.92 | 7.15 | 92,417 | 7.13 |
| 7/22/2026 | 7.09 | 7.33 | 7.07 | 7.16 | 107,407 | 7.14 |
| 7/21/2026 | 7.00 | 7.15 | 6.92 | 7.09 | 88,964 | 7.07 |
| 7/20/2026 | 7.09 | 7.17 | 7.02 | 7.03 | 64,110 | 7.01 |
| 7/17/2026 | 7.27 | 7.34 | 7.04 | 7.07 | 96,685 | 7.05 |
| 7/16/2026 | 7.16 | 7.37 | 7.02 | 7.36 | 129,877 | 7.31 |
| 7/15/2026 | 7.07 | 7.20 | 7.01 | 7.19 | 89,071 | 7.14 |
| 7/14/2026 | 7.13 | 7.22 | 7.07 | 7.07 | 80,423 | 7.03 |
| 7/13/2026 | 7.03 | 7.12 | 6.98 | 7.11 | 134,371 | 7.07 |
| 7/10/2026 | 6.85 | 7.02 | 6.80 | 7.01 | 66,999 | 6.97 |
| 7/09/2026 | 6.95 | 6.95 | 6.80 | 6.85 | 65,819 | 6.81 |
| 7/08/2026 | 7.12 | 7.12 | 6.93 | 6.95 | 104,121 | 6.91 |
| 7/07/2026 | 7.09 | 7.14 | 7.01 | 7.03 | 59,452 | 6.99 |
| 7/06/2026 | 7.17 | 7.20 | 7.00 | 7.03 | 72,784 | 6.99 |
| 7/02/2026 | 7.26 | 7.35 | 7.17 | 7.20 | 67,774 | 7.15 |
| 7/01/2026 | 7.24 | 7.37 | 7.24 | 7.26 | 139,578 | 7.21 |
| 6/30/2026 | 7.26 | 7.33 | 7.18 | 7.24 | 103,754 | 7.19 |
| 6/29/2026 | 7.26 | 7.26 | 7.07 | 7.25 | 99,638 | 7.20 |
| 6/26/2026 | 7.03 | 7.47 | 7.03 | 7.26 | 701,547 | 7.21 |
| 6/25/2026 | 7.13 | 7.23 | 7.00 | 7.03 | 82,254 | 6.99 |
| 6/24/2026 | 7.08 | 7.22 | 7.06 | 7.10 | 110,819 | 7.06 |
| 6/23/2026 | 6.90 | 7.14 | 6.82 | 7.05 | 160,365 | 7.01 |
| 6/22/2026 | 7.09 | 7.22 | 6.85 | 6.90 | 157,139 | 6.86 |
| 6/18/2026 | 6.93 | 7.12 | 6.86 | 7.09 | 149,708 | 7.05 |
| 6/17/2026 | 6.85 | 6.98 | 6.76 | 6.85 | 146,066 | 6.81 |
| 6/16/2026 | 6.75 | 6.90 | 6.68 | 6.88 | 99,334 | 6.84 |
| 6/15/2026 | 7.03 | 7.15 | 6.69 | 6.72 | 156,172 | 6.68 |
| 6/12/2026 | 7.00 | 7.14 | 6.98 | 7.03 | 145,816 | 6.96 |
| 6/11/2026 | 7.10 | 7.13 | 6.94 | 6.99 | 92,776 | 6.92 |
| 6/10/2026 | 7.07 | 7.17 | 7.04 | 7.06 | 122,859 | 6.99 |
| 6/09/2026 | 7.10 | 7.15 | 7.03 | 7.03 | 96,525 | 6.96 |
| 6/08/2026 | 7.26 | 7.27 | 7.02 | 7.05 | 100,138 | 6.98 |
| 6/05/2026 | 7.29 | 7.42 | 7.22 | 7.24 | 105,596 | 7.17 |
| 6/04/2026 | 7.11 | 7.33 | 7.11 | 7.31 | 64,346 | 7.24 |
| 6/03/2026 | 7.10 | 7.17 | 7.02 | 7.10 | 95,051 | 7.03 |
| 6/02/2026 | 7.35 | 7.40 | 7.10 | 7.10 | 197,311 | 7.03 |