Global Water Resources, Inc. - common stock (GWRS)
7.2900
-0.1100 (-1.49%)
NASDAQ· Last Trade: May 31st, 6:50 AM EDT
Historical Prices For Global Water Resources, Inc. - common stock (GWRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 7.38 | 7.50 | 7.27 | 7.29 | 143,936 | 7.29 |
| 5/28/2026 | 7.50 | 7.66 | 7.39 | 7.40 | 154,543 | 7.40 |
| 5/27/2026 | 7.72 | 7.73 | 7.38 | 7.49 | 126,019 | 7.49 |
| 5/26/2026 | 7.36 | 7.76 | 7.28 | 7.73 | 180,527 | 7.73 |
| 5/22/2026 | 7.03 | 7.24 | 6.93 | 7.22 | 147,319 | 7.22 |
| 5/21/2026 | 6.92 | 7.12 | 6.87 | 6.99 | 161,789 | 6.99 |
| 5/20/2026 | 6.79 | 7.01 | 6.79 | 6.97 | 152,124 | 6.97 |
| 5/19/2026 | 6.79 | 6.92 | 6.79 | 6.80 | 69,467 | 6.80 |
| 5/18/2026 | 6.76 | 6.95 | 6.74 | 6.84 | 130,829 | 6.84 |
| 5/15/2026 | 6.98 | 6.98 | 6.70 | 6.70 | 68,621 | 6.70 |
| 5/14/2026 | 6.78 | 7.01 | 6.62 | 6.96 | 154,080 | 6.96 |
| 5/13/2026 | 6.90 | 6.96 | 6.55 | 6.66 | 171,215 | 6.66 |
| 5/12/2026 | 6.95 | 7.02 | 6.89 | 6.97 | 93,570 | 6.97 |
| 5/11/2026 | 7.11 | 7.18 | 6.96 | 6.96 | 118,521 | 6.96 |
| 5/08/2026 | 7.15 | 7.20 | 7.06 | 7.07 | 48,591 | 7.07 |
| 5/07/2026 | 7.02 | 7.17 | 6.99 | 7.16 | 77,799 | 7.16 |
| 5/06/2026 | 7.07 | 7.13 | 6.96 | 7.01 | 90,450 | 7.01 |
| 5/05/2026 | 7.07 | 7.10 | 7.01 | 7.03 | 62,588 | 7.03 |
| 5/04/2026 | 7.11 | 7.22 | 7.04 | 7.06 | 86,149 | 7.06 |
| 5/01/2026 | 7.10 | 7.16 | 7.08 | 7.11 | 48,251 | 7.11 |
| 4/30/2026 | 7.22 | 7.28 | 7.07 | 7.11 | 83,774 | 7.11 |
| 4/29/2026 | 7.36 | 7.40 | 7.17 | 7.20 | 90,549 | 7.20 |
| 4/28/2026 | 7.43 | 7.53 | 7.39 | 7.41 | 41,500 | 7.41 |
| 4/27/2026 | 7.45 | 7.54 | 7.44 | 7.45 | 57,962 | 7.45 |
| 4/24/2026 | 7.37 | 7.54 | 7.35 | 7.45 | 39,530 | 7.45 |
| 4/23/2026 | 7.38 | 7.50 | 7.37 | 7.41 | 39,085 | 7.41 |
| 4/22/2026 | 7.36 | 7.42 | 7.26 | 7.33 | 76,532 | 7.33 |
| 4/21/2026 | 7.63 | 7.63 | 7.29 | 7.29 | 55,659 | 7.29 |
| 4/20/2026 | 7.69 | 7.82 | 7.60 | 7.62 | 66,924 | 7.62 |
| 4/17/2026 | 7.72 | 7.76 | 7.61 | 7.72 | 61,731 | 7.72 |
| 4/16/2026 | 7.67 | 7.73 | 7.63 | 7.64 | 42,320 | 7.64 |
| 4/15/2026 | 7.68 | 7.78 | 7.67 | 7.72 | 32,869 | 7.70 |
| 4/14/2026 | 7.70 | 7.75 | 7.67 | 7.70 | 43,422 | 7.68 |
| 4/13/2026 | 7.76 | 7.81 | 7.63 | 7.64 | 45,405 | 7.62 |
| 4/10/2026 | 7.76 | 7.85 | 7.65 | 7.82 | 47,935 | 7.79 |
| 4/09/2026 | 7.52 | 7.77 | 7.52 | 7.77 | 48,899 | 7.74 |
| 4/08/2026 | 7.81 | 7.81 | 7.48 | 7.55 | 162,392 | 7.53 |
| 4/07/2026 | 7.67 | 7.72 | 7.60 | 7.63 | 52,731 | 7.61 |
| 4/06/2026 | 7.80 | 7.87 | 7.66 | 7.67 | 40,518 | 7.65 |
| 4/02/2026 | 7.62 | 7.84 | 7.62 | 7.84 | 37,858 | 7.81 |
| 4/01/2026 | 7.57 | 7.83 | 7.57 | 7.65 | 54,114 | 7.63 |
| 3/31/2026 | 7.65 | 7.69 | 7.50 | 7.59 | 77,061 | 7.57 |
| 3/30/2026 | 7.37 | 7.60 | 7.33 | 7.55 | 102,417 | 7.53 |
| 3/27/2026 | 7.35 | 7.42 | 7.25 | 7.37 | 51,706 | 7.35 |
| 3/26/2026 | 7.32 | 7.47 | 7.32 | 7.39 | 55,990 | 7.37 |
| 3/25/2026 | 7.40 | 7.42 | 7.26 | 7.37 | 59,768 | 7.35 |
| 3/24/2026 | 7.36 | 7.62 | 7.36 | 7.38 | 58,998 | 7.36 |
| 3/23/2026 | 7.58 | 7.65 | 7.26 | 7.43 | 94,270 | 7.41 |
| 3/20/2026 | 7.70 | 7.78 | 7.46 | 7.48 | 327,033 | 7.46 |
| 3/19/2026 | 7.45 | 7.74 | 7.35 | 7.71 | 117,728 | 7.69 |
| 3/18/2026 | 7.48 | 7.56 | 7.31 | 7.51 | 122,515 | 7.49 |
| 3/17/2026 | 7.50 | 7.75 | 7.42 | 7.53 | 201,770 | 7.51 |
| 3/16/2026 | 7.52 | 7.69 | 7.25 | 7.54 | 207,594 | 7.49 |
| 3/13/2026 | 7.23 | 7.40 | 7.12 | 7.36 | 150,652 | 7.31 |
| 3/12/2026 | 7.48 | 7.73 | 7.12 | 7.16 | 222,695 | 7.11 |
| 3/11/2026 | 7.61 | 7.61 | 7.41 | 7.50 | 89,847 | 7.45 |
| 3/10/2026 | 7.80 | 7.85 | 7.54 | 7.65 | 108,374 | 7.60 |
| 3/09/2026 | 8.03 | 8.03 | 7.66 | 7.79 | 79,297 | 7.74 |
| 3/06/2026 | 7.82 | 8.24 | 7.67 | 8.15 | 178,423 | 8.10 |
| 3/05/2026 | 9.00 | 9.00 | 7.72 | 7.83 | 195,655 | 7.78 |
| 3/04/2026 | 9.06 | 9.23 | 9.03 | 9.09 | 33,103 | 9.03 |
| 3/03/2026 | 8.97 | 9.02 | 8.74 | 9.00 | 41,077 | 8.94 |
| 3/02/2026 | 9.15 | 9.29 | 9.08 | 9.11 | 45,788 | 9.05 |