Skip to main content
Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
7.79
-0.36 (-4.42%)
At close: Mar 9, 2026, 4:00 PM EDT
7.94
+0.15 (1.93%)
After-hours: Mar 9, 2026, 7:52 PM EDT

Global Water Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.038.037.667.797.79-4.42%79,281
Mar 6, 20267.828.247.678.158.154.09%178,417
Mar 5, 20269.009.007.727.837.83-13.86%194,842
Mar 4, 20269.069.249.039.099.091.00%32,976
Mar 3, 20268.979.028.749.009.00-1.21%41,051
Mar 2, 20269.159.299.089.119.11-0.55%45,782
Feb 27, 20269.019.309.019.169.160.77%32,368
Feb 26, 20269.109.239.029.099.090.11%30,483
Feb 25, 20269.039.088.859.089.081.11%23,677
Feb 24, 20268.909.008.858.988.981.13%22,402
Feb 23, 20268.919.058.798.888.88-0.45%31,505
Feb 20, 20268.818.948.758.928.921.25%50,182
Feb 19, 20268.858.888.708.818.81-0.11%84,439
Feb 18, 20269.119.178.828.828.82-3.61%69,204
Feb 17, 20269.189.238.989.159.15-0.44%105,425
Feb 13, 20269.109.319.109.199.190.77%110,005
Feb 12, 20269.159.269.119.129.090.11%79,466
Feb 11, 20269.189.299.069.119.08-53,917
Feb 10, 20268.969.168.969.119.081.79%43,841
Feb 9, 20268.839.048.758.958.931.36%65,283
Feb 6, 20268.858.918.768.838.810.57%53,611
Feb 5, 20268.698.848.668.788.760.57%103,652
Feb 4, 20268.718.778.648.738.710.58%37,184
Feb 3, 20268.608.788.608.688.660.46%41,507
Feb 2, 20268.658.778.578.648.62-0.35%39,095
Jan 30, 20268.688.728.538.678.65-0.12%75,337
Jan 29, 20268.648.708.518.688.661.28%28,522
Jan 28, 20268.668.768.518.578.55-1.38%139,057
Jan 27, 20268.728.738.648.698.67-0.11%19,458
Jan 26, 20268.668.768.648.708.680.93%35,274
Jan 23, 20268.778.848.608.628.60-1.82%35,764
Jan 22, 20268.768.858.768.788.760.46%32,072
Jan 21, 20268.738.768.628.748.720.69%42,229
Jan 20, 20268.728.728.578.688.66-1.92%36,232
Jan 16, 20268.868.878.758.858.83-0.34%34,135
Jan 15, 20268.838.968.838.888.830.57%44,785
Jan 14, 20268.838.918.768.838.780.23%36,219
Jan 13, 20268.618.898.558.818.762.20%43,454
Jan 12, 20268.458.678.428.628.571.41%74,325
Jan 9, 20268.428.538.358.508.451.07%80,618
Jan 8, 20268.378.558.378.418.36-0.12%70,622
Jan 7, 20268.508.508.328.428.37-1.06%54,142
Jan 6, 20268.608.648.418.518.46-1.50%77,056
Jan 5, 20268.448.678.408.648.592.49%110,844
Jan 2, 20268.518.518.368.438.38-0.24%55,679
Dec 31, 20258.508.558.438.458.40-0.71%122,689
Dec 30, 20258.538.598.498.518.46-36,274
Dec 29, 20258.528.588.488.518.46-0.58%94,370
Dec 26, 20258.568.688.508.568.510.12%84,901
Dec 24, 20258.538.698.458.558.50-56,215
Dec 23, 20258.568.718.528.558.500.35%118,812
Dec 22, 20258.508.628.388.528.470.83%71,198
Dec 19, 20258.548.618.328.458.40-1.17%127,036
Dec 18, 20258.758.758.518.558.50-1.50%89,752
Dec 17, 20258.588.778.578.688.631.88%127,889
Dec 16, 20258.468.538.438.528.47-0.23%52,192
Dec 15, 20258.548.598.308.548.470.83%103,193
Dec 12, 20258.658.758.468.478.40-2.31%69,824
Dec 11, 20258.518.758.518.678.602.73%68,252
Dec 10, 20258.458.548.408.448.370.24%339,269
Dec 9, 20258.368.488.348.428.350.48%71,056
Dec 8, 20258.688.688.348.388.31-3.46%92,670
Dec 5, 20258.648.918.618.688.610.70%155,516
Dec 4, 20258.708.758.548.628.55-1.49%112,210
Dec 3, 20258.398.778.398.758.684.04%81,157
Dec 2, 20258.488.518.388.418.34-0.36%66,995
Dec 1, 20258.548.658.428.448.37-1.52%62,573
Nov 28, 20258.628.658.548.578.500.23%25,776
Nov 26, 20258.468.588.408.558.481.30%60,025
Nov 25, 20258.368.538.348.448.371.44%65,178
Nov 24, 20258.448.508.308.328.25-1.07%65,176
Nov 21, 20258.388.578.298.418.340.72%77,303
Nov 20, 20258.718.788.358.358.28-3.80%93,206
Nov 19, 20258.508.688.288.688.612.12%159,995
Nov 18, 20258.438.658.348.508.43-0.23%103,879
Nov 17, 20259.009.008.508.528.45-4.38%150,835
Nov 14, 20259.259.318.888.918.83-2.20%171,266
Nov 13, 20259.709.849.099.119.03-7.98%103,852
Nov 12, 202510.0610.129.839.909.82-1.69%60,945
Nov 11, 202510.1010.1610.0110.079.960.10%41,263
Nov 10, 202510.0510.139.9810.069.950.60%36,509
Nov 7, 202510.1710.1710.0010.009.89-1.67%69,671
Nov 6, 202510.2210.5010.1510.1710.06-0.78%73,842
Nov 5, 202510.1510.3510.1210.2510.141.08%44,366
Nov 4, 202510.0010.189.9410.1410.031.00%58,931
Nov 3, 202510.0010.179.8210.049.931.21%103,019
Oct 31, 20259.869.989.659.929.811.12%92,092
Oct 30, 20259.9310.009.769.819.70-1.31%47,540
Oct 29, 202510.3910.399.869.949.83-4.61%68,026
Oct 28, 202510.4510.4710.2910.4210.30-0.29%49,944
Oct 27, 202510.5410.5610.3110.4510.33-0.85%48,809
Oct 24, 202510.5610.6010.5110.5410.42-0.09%30,552
Oct 23, 202510.4910.5510.4010.5510.430.57%44,420
Oct 22, 202510.4610.5010.3110.4910.37-65,558
Oct 21, 202510.6110.6110.4410.4910.37-1.41%68,643
Oct 20, 202510.2410.6810.2410.6410.524.01%91,196
Oct 17, 202510.7310.7710.2210.2310.12-5.71%117,648
Oct 16, 202510.8510.9610.7810.8510.700.18%58,352
Oct 15, 202510.9911.0710.7310.8310.69-1.46%75,288
Oct 14, 202510.6311.0410.5410.9910.843.78%106,321