Global Water Resources, Inc. - common stock (GWRS)
7.1600
-0.0900 (-1.24%)
NASDAQ· Last Trade: Jul 31st, 4:59 PM EDT
Historical Prices For Global Water Resources, Inc. - common stock (GWRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 7.48 | 7.58 | 7.16 | 7.25 | 71,328 | 7.25 |
| 7/29/2026 | 7.50 | 7.54 | 7.41 | 7.48 | 79,547 | 7.48 |
| 7/28/2026 | 7.41 | 7.68 | 7.38 | 7.47 | 72,786 | 7.47 |
| 7/27/2026 | 7.34 | 7.45 | 7.21 | 7.35 | 87,211 | 7.35 |
| 7/24/2026 | 7.20 | 7.37 | 7.03 | 7.36 | 107,143 | 7.36 |
| 7/23/2026 | 7.07 | 7.21 | 6.92 | 7.15 | 92,417 | 7.15 |
| 7/22/2026 | 7.09 | 7.33 | 7.07 | 7.16 | 107,407 | 7.16 |
| 7/21/2026 | 7.00 | 7.15 | 6.92 | 7.09 | 88,964 | 7.09 |
| 7/20/2026 | 7.09 | 7.17 | 7.02 | 7.03 | 64,110 | 7.03 |
| 7/17/2026 | 7.27 | 7.34 | 7.04 | 7.07 | 96,685 | 7.07 |
| 7/16/2026 | 7.16 | 7.37 | 7.02 | 7.36 | 129,877 | 7.36 |
| 7/15/2026 | 7.07 | 7.20 | 7.01 | 7.19 | 89,072 | 7.19 |
| 7/14/2026 | 7.13 | 7.22 | 7.07 | 7.07 | 80,423 | 7.07 |
| 7/13/2026 | 7.03 | 7.12 | 6.98 | 7.11 | 134,371 | 7.11 |
| 7/10/2026 | 6.85 | 7.02 | 6.80 | 7.01 | 66,999 | 7.01 |
| 7/09/2026 | 6.95 | 6.95 | 6.80 | 6.85 | 65,819 | 6.85 |
| 7/08/2026 | 7.12 | 7.12 | 6.93 | 6.95 | 104,121 | 6.95 |
| 7/07/2026 | 7.09 | 7.14 | 7.01 | 7.03 | 59,452 | 7.03 |
| 7/06/2026 | 7.17 | 7.20 | 7.00 | 7.03 | 72,784 | 7.03 |
| 7/02/2026 | 7.26 | 7.35 | 7.17 | 7.20 | 67,774 | 7.20 |
| 7/01/2026 | 7.24 | 7.37 | 7.24 | 7.26 | 139,578 | 7.26 |
| 6/30/2026 | 7.26 | 7.33 | 7.18 | 7.24 | 103,754 | 7.24 |
| 6/29/2026 | 7.26 | 7.26 | 7.07 | 7.25 | 99,638 | 7.25 |
| 6/26/2026 | 7.03 | 7.47 | 7.03 | 7.26 | 701,547 | 7.26 |
| 6/25/2026 | 7.13 | 7.23 | 7.00 | 7.03 | 82,254 | 7.03 |
| 6/24/2026 | 7.08 | 7.22 | 7.06 | 7.10 | 110,819 | 7.10 |
| 6/23/2026 | 6.90 | 7.14 | 6.82 | 7.05 | 160,365 | 7.05 |
| 6/22/2026 | 7.09 | 7.22 | 6.85 | 6.90 | 157,139 | 6.90 |
| 6/18/2026 | 6.93 | 7.12 | 6.86 | 7.09 | 149,708 | 7.09 |
| 6/17/2026 | 6.85 | 6.98 | 6.76 | 6.85 | 146,066 | 6.85 |
| 6/16/2026 | 6.75 | 6.90 | 6.68 | 6.88 | 99,334 | 6.88 |
| 6/15/2026 | 7.03 | 7.15 | 6.69 | 6.72 | 156,172 | 6.72 |
| 6/12/2026 | 7.00 | 7.14 | 6.98 | 7.03 | 145,816 | 7.00 |
| 6/11/2026 | 7.10 | 7.13 | 6.94 | 6.99 | 92,776 | 6.97 |
| 6/10/2026 | 7.07 | 7.17 | 7.04 | 7.06 | 122,859 | 7.03 |
| 6/09/2026 | 7.10 | 7.15 | 7.03 | 7.03 | 96,525 | 7.00 |
| 6/08/2026 | 7.26 | 7.27 | 7.02 | 7.05 | 100,138 | 7.02 |
| 6/05/2026 | 7.29 | 7.42 | 7.22 | 7.24 | 105,596 | 7.21 |
| 6/04/2026 | 7.11 | 7.33 | 7.11 | 7.31 | 64,346 | 7.28 |
| 6/03/2026 | 7.10 | 7.17 | 7.02 | 7.10 | 95,051 | 7.07 |
| 6/02/2026 | 7.35 | 7.40 | 7.10 | 7.10 | 197,311 | 7.07 |
| 6/01/2026 | 7.48 | 7.62 | 7.33 | 7.38 | 266,236 | 7.35 |
| 5/29/2026 | 7.38 | 7.50 | 7.27 | 7.29 | 143,936 | 7.26 |
| 5/28/2026 | 7.50 | 7.66 | 7.39 | 7.40 | 154,543 | 7.37 |
| 5/27/2026 | 7.72 | 7.73 | 7.38 | 7.49 | 126,019 | 7.46 |
| 5/26/2026 | 7.36 | 7.76 | 7.28 | 7.73 | 180,527 | 7.70 |
| 5/22/2026 | 7.03 | 7.24 | 6.93 | 7.22 | 147,319 | 7.19 |
| 5/21/2026 | 6.92 | 7.12 | 6.87 | 6.99 | 161,789 | 6.97 |
| 5/20/2026 | 6.79 | 7.01 | 6.79 | 6.97 | 152,124 | 6.95 |
| 5/19/2026 | 6.79 | 6.92 | 6.79 | 6.80 | 69,467 | 6.78 |
| 5/18/2026 | 6.76 | 6.95 | 6.74 | 6.84 | 130,829 | 6.82 |
| 5/15/2026 | 6.98 | 6.98 | 6.70 | 6.70 | 68,621 | 6.68 |
| 5/14/2026 | 6.78 | 7.01 | 6.62 | 6.96 | 154,080 | 6.91 |
| 5/13/2026 | 6.90 | 6.96 | 6.55 | 6.66 | 171,215 | 6.61 |
| 5/12/2026 | 6.95 | 7.02 | 6.89 | 6.97 | 93,570 | 6.92 |
| 5/11/2026 | 7.11 | 7.18 | 6.96 | 6.96 | 118,521 | 6.91 |
| 5/08/2026 | 7.15 | 7.20 | 7.06 | 7.07 | 48,591 | 7.02 |
| 5/07/2026 | 7.02 | 7.17 | 6.99 | 7.16 | 77,799 | 7.11 |
| 5/06/2026 | 7.07 | 7.13 | 6.96 | 7.01 | 90,450 | 6.96 |
| 5/05/2026 | 7.07 | 7.10 | 7.01 | 7.03 | 62,388 | 6.98 |
| 5/04/2026 | 7.11 | 7.22 | 7.04 | 7.06 | 86,149 | 7.01 |
| 5/01/2026 | 7.10 | 7.16 | 7.08 | 7.11 | 48,251 | 7.06 |
| 4/30/2026 | 7.22 | 7.28 | 7.07 | 7.11 | 83,774 | 7.06 |