Skip to main content
Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.68
+0.06 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
8.85
+0.17 (1.96%)
After-hours: Dec 5, 2025, 7:29 PM EST

Global Water Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.648.918.618.688.680.70%155,469
Dec 4, 20258.708.758.548.628.62-1.49%112,205
Dec 3, 20258.398.778.398.758.754.04%81,121
Dec 2, 20258.488.518.388.418.41-0.36%66,964
Dec 1, 20258.548.658.428.448.44-1.52%62,569
Nov 28, 20258.628.658.548.578.570.23%25,574
Nov 26, 20258.468.588.408.558.551.30%59,818
Nov 25, 20258.368.538.348.448.441.44%65,178
Nov 24, 20258.448.508.308.328.32-1.07%65,113
Nov 21, 20258.388.578.298.418.410.72%77,303
Nov 20, 20258.718.788.358.358.35-3.80%93,206
Nov 19, 20258.508.688.288.688.682.12%159,995
Nov 18, 20258.438.658.348.508.50-0.23%103,879
Nov 17, 20259.009.008.508.528.52-4.38%150,835
Nov 14, 20259.259.318.888.918.91-2.20%171,266
Nov 13, 20259.709.849.099.119.11-7.98%103,852
Nov 12, 202510.0610.129.839.909.90-1.69%60,945
Nov 11, 202510.1010.1610.0110.0710.040.10%41,263
Nov 10, 202510.0510.139.9810.0610.030.60%36,509
Nov 7, 202510.1710.1710.0010.009.97-1.67%69,671
Nov 6, 202510.2210.5010.1510.1710.14-0.78%73,842
Nov 5, 202510.1510.3510.1210.2510.221.08%44,366
Nov 4, 202510.0010.189.9410.1410.111.00%58,931
Nov 3, 202510.0010.179.8210.0410.011.21%103,019
Oct 31, 20259.869.989.659.929.901.12%92,092
Oct 30, 20259.9310.009.769.819.79-1.31%47,540
Oct 29, 202510.3910.399.869.949.91-4.61%68,026
Oct 28, 202510.4510.4710.2910.4210.39-0.29%49,944
Oct 27, 202510.5410.5610.3110.4510.42-0.85%48,809
Oct 24, 202510.5610.6010.5110.5410.51-0.09%30,552
Oct 23, 202510.4910.5510.4010.5510.520.57%44,420
Oct 22, 202510.4610.5010.3110.4910.46-65,558
Oct 21, 202510.6110.6110.4410.4910.46-1.41%68,643
Oct 20, 202510.2410.6810.2410.6410.614.01%91,196
Oct 17, 202510.7310.7710.2210.2310.20-5.71%117,648
Oct 16, 202510.8510.9610.7810.8510.800.18%58,352
Oct 15, 202510.9911.0710.7310.8310.78-1.46%75,288
Oct 14, 202510.6311.0410.5410.9910.943.78%106,321
Oct 13, 202510.4310.6310.4310.5910.542.12%64,496
Oct 10, 202510.6010.9010.3610.3710.32-2.26%118,363
Oct 9, 202510.9611.0610.5910.6110.56-1.49%128,420
Oct 8, 202510.9211.1710.6610.7710.720.19%401,926
Oct 7, 202510.2211.1110.0410.7510.705.19%227,142
Oct 6, 202510.0410.259.9810.2210.171.79%58,954
Oct 3, 202510.0010.2010.0010.049.990.50%32,950
Oct 2, 20259.9710.019.869.999.940.20%46,143
Oct 1, 202510.1910.339.959.979.92-3.20%66,782
Sep 30, 202510.1810.3210.1510.3010.250.98%56,029
Sep 29, 202510.1410.2610.1410.2010.150.79%35,223
Sep 26, 20259.9410.129.9410.1210.071.81%43,361
Sep 25, 202510.0010.069.939.949.89-0.60%81,557
Sep 24, 202510.1110.199.9910.009.95-1.38%49,142
Sep 23, 202510.1310.2010.0110.1410.09-0.20%62,922
Sep 22, 20259.9810.179.9110.1610.111.70%61,172
Sep 19, 202510.0210.109.899.999.94-0.40%167,423
Sep 18, 20259.9210.039.8810.039.981.21%42,220
Sep 17, 20259.7410.059.739.919.861.75%70,980
Sep 16, 20259.899.959.689.749.69-2.11%66,100
Sep 15, 20259.889.979.879.959.880.91%42,581
Sep 12, 20259.889.949.849.869.79-0.50%25,376
Sep 11, 20259.679.929.659.919.842.27%28,463
Sep 10, 20259.839.889.649.699.62-1.32%30,365
Sep 9, 20259.719.939.719.829.751.13%41,564
Sep 8, 20259.789.919.699.719.64-0.77%61,800
Sep 5, 20259.709.809.529.799.710.77%27,957
Sep 4, 20259.589.719.509.719.642.10%35,228
Sep 3, 20259.359.679.279.519.441.60%73,751
Sep 2, 20259.639.659.349.369.29-3.11%47,844
Aug 29, 20259.789.839.659.669.59-0.51%25,343
Aug 28, 20259.669.789.639.719.640.52%29,059
Aug 27, 20259.739.889.669.669.59-0.41%39,736
Aug 26, 20259.759.929.659.709.63-29,003
Aug 25, 202510.0010.009.689.709.63-3.29%36,481
Aug 22, 20259.8410.109.7410.039.963.08%81,247
Aug 21, 20259.719.889.699.739.660.31%38,586
Aug 20, 20259.829.829.699.709.63-0.72%43,287
Aug 19, 20259.879.969.779.779.70-1.01%38,500
Aug 18, 20259.909.929.659.879.800.10%85,480
Aug 15, 20259.9710.009.809.869.79-0.80%61,886
Aug 14, 202510.2510.259.859.949.84-3.31%61,102
Aug 13, 202510.0710.4210.0710.2810.181.88%118,771
Aug 12, 20259.9910.109.8910.099.992.33%34,638
Aug 11, 20259.829.919.719.869.760.31%56,934
Aug 8, 20259.769.999.769.839.731.44%28,566
Aug 7, 20259.759.949.649.699.590.10%69,650
Aug 6, 20259.589.829.569.689.580.83%39,566
Aug 5, 20259.859.889.589.609.50-2.34%61,571
Aug 4, 20259.639.859.639.839.732.18%39,541
Aug 1, 20259.479.709.479.629.520.73%190,712
Jul 31, 20259.699.749.549.559.46-1.44%39,330
Jul 30, 20259.839.989.679.699.59-1.22%57,737
Jul 29, 20259.9810.089.819.819.71-2.97%95,622
Jul 28, 202510.1410.1910.0210.1110.01-0.59%55,152
Jul 25, 202510.3510.3810.1410.1710.07-0.97%50,688
Jul 24, 202510.3510.4310.2710.2710.17-1.63%85,401
Jul 23, 202510.3210.4610.3010.4410.341.85%62,101
Jul 22, 202510.1110.3910.0810.2510.151.38%45,517
Jul 21, 202510.2010.2810.0910.1110.01-0.30%43,175
Jul 18, 202510.2610.3110.1210.1410.04-0.39%34,611
Jul 17, 202510.2510.3710.1710.1810.08-1.36%38,756