Skip to main content
Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
7.41
-0.04 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Global Water Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.437.537.397.417.41-0.54%41,500
Apr 27, 20267.457.547.447.457.45-57,964
Apr 24, 20267.377.547.357.457.450.54%39,530
Apr 23, 20267.387.507.377.417.411.09%39,085
Apr 22, 20267.367.427.267.337.330.55%76,531
Apr 21, 20267.637.637.297.297.29-4.33%56,058
Apr 20, 20267.697.827.607.627.62-1.30%66,923
Apr 17, 20267.727.767.617.727.721.05%61,730
Apr 16, 20267.677.737.637.647.64-1.04%42,355
Apr 15, 20267.687.787.677.727.690.26%32,869
Apr 14, 20267.707.757.677.707.670.79%43,422
Apr 13, 20267.767.817.637.647.61-2.30%45,406
Apr 10, 20267.767.857.657.827.790.64%47,935
Apr 9, 20267.527.777.527.777.742.91%48,898
Apr 8, 20267.817.817.487.557.53-1.05%162,392
Apr 7, 20267.677.737.607.637.60-0.52%52,730
Apr 6, 20267.807.877.667.677.64-2.17%40,539
Apr 2, 20267.627.857.627.847.812.48%37,858
Apr 1, 20267.577.837.577.657.620.79%54,114
Mar 31, 20267.657.697.507.597.570.53%77,066
Mar 30, 20267.377.607.337.557.532.44%102,416
Mar 27, 20267.357.427.257.377.35-0.27%51,706
Mar 26, 20267.327.477.327.397.370.27%55,990
Mar 25, 20267.407.427.277.377.35-0.14%59,768
Mar 24, 20267.367.627.367.387.36-0.67%58,998
Mar 23, 20267.587.657.267.437.41-0.67%94,270
Mar 20, 20267.707.787.477.487.46-2.98%326,968
Mar 19, 20267.457.747.357.717.682.66%117,728
Mar 18, 20267.487.567.317.517.49-0.27%122,514
Mar 17, 20267.507.757.427.537.51-0.13%201,769
Mar 16, 20267.527.697.257.547.492.45%207,600
Mar 13, 20267.237.407.127.367.312.79%150,651
Mar 12, 20267.487.737.127.167.11-4.53%222,694
Mar 11, 20267.617.617.417.507.45-1.96%89,880
Mar 10, 20267.807.857.547.657.60-1.80%108,374
Mar 9, 20268.038.037.667.797.74-4.42%79,301
Mar 6, 20267.828.247.678.158.104.09%178,423
Mar 5, 20269.009.007.727.837.78-13.86%195,925
Mar 4, 20269.069.249.039.099.031.00%33,104
Mar 3, 20268.979.028.749.008.94-1.21%41,078
Mar 2, 20269.159.299.089.119.05-0.55%45,797
Feb 27, 20269.019.309.019.169.100.77%32,369
Feb 26, 20269.109.239.029.099.030.11%30,485
Feb 25, 20269.039.088.859.089.021.11%23,780
Feb 24, 20268.909.008.858.988.921.13%22,420
Feb 23, 20268.919.058.798.888.82-0.45%31,506
Feb 20, 20268.818.948.758.928.861.25%51,188
Feb 19, 20268.858.888.708.818.75-0.11%84,466
Feb 18, 20269.119.178.828.828.76-3.61%69,210
Feb 17, 20269.189.238.989.159.09-0.44%105,501
Feb 13, 20269.109.319.109.199.130.77%110,019
Feb 12, 20269.159.269.119.129.030.11%79,468
Feb 11, 20269.189.299.069.119.02-53,917
Feb 10, 20268.969.168.969.119.021.79%43,841
Feb 9, 20268.839.048.758.958.871.36%65,283
Feb 6, 20268.858.918.768.838.750.57%53,611
Feb 5, 20268.698.848.668.788.700.57%103,652
Feb 4, 20268.718.778.648.738.650.58%37,184
Feb 3, 20268.608.788.608.688.600.46%41,507
Feb 2, 20268.658.778.578.648.56-0.35%39,095
Jan 30, 20268.688.728.538.678.59-0.12%75,337
Jan 29, 20268.648.708.518.688.601.28%28,522
Jan 28, 20268.668.768.518.578.49-1.38%139,057
Jan 27, 20268.728.738.648.698.61-0.11%19,458
Jan 26, 20268.668.768.648.708.620.93%35,274
Jan 23, 20268.778.848.608.628.54-1.82%35,764
Jan 22, 20268.768.858.768.788.700.46%32,072
Jan 21, 20268.738.768.628.748.660.69%42,229
Jan 20, 20268.728.728.578.688.60-1.92%36,232
Jan 16, 20268.868.878.758.858.77-0.34%34,135
Jan 15, 20268.838.968.838.888.770.57%44,785
Jan 14, 20268.838.918.768.838.720.23%36,219
Jan 13, 20268.618.898.558.818.702.20%43,454
Jan 12, 20268.458.678.428.628.511.41%74,325
Jan 9, 20268.428.538.358.508.401.07%80,618
Jan 8, 20268.378.558.378.418.31-0.12%70,622
Jan 7, 20268.508.508.328.428.32-1.06%54,142
Jan 6, 20268.608.648.418.518.41-1.50%77,056
Jan 5, 20268.448.678.408.648.532.49%110,844
Jan 2, 20268.518.518.368.438.33-0.24%55,679
Dec 31, 20258.508.558.438.458.35-0.71%122,689
Dec 30, 20258.538.598.498.518.41-36,274
Dec 29, 20258.528.588.488.518.41-0.58%94,370
Dec 26, 20258.568.688.508.568.460.12%84,901
Dec 24, 20258.538.698.458.558.45-56,215
Dec 23, 20258.568.718.528.558.450.35%118,812
Dec 22, 20258.508.628.388.528.420.83%71,198
Dec 19, 20258.548.618.328.458.35-1.17%127,036
Dec 18, 20258.758.758.518.558.45-1.50%89,752
Dec 17, 20258.588.778.578.688.571.88%127,889
Dec 16, 20258.468.538.438.528.42-0.23%52,192
Dec 15, 20258.548.598.308.548.410.83%103,193
Dec 12, 20258.658.758.468.478.34-2.31%69,824
Dec 11, 20258.518.758.518.678.542.73%68,252
Dec 10, 20258.458.548.408.448.310.24%339,269
Dec 9, 20258.368.488.348.428.290.48%71,056
Dec 8, 20258.688.688.348.388.25-3.46%92,670
Dec 5, 20258.648.918.618.688.550.70%155,516
Dec 4, 20258.708.758.548.628.49-1.49%112,210
Dec 3, 20258.398.778.398.758.624.04%81,157