Global Water Resources In... (GWRS)
10.26
0.10 (0.98%)
At close: Mar 28, 2025, 3:59 PM
10.35
0.91%
Pre-market: Mar 31, 2025, 04:14 AM EDT
Global Water Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.18 | 10.44 | 10.18 | 10.28 | 0.12 | 1.18% | 45,874 |
| Mar 27, 2025 | 10.08 | 10.25 | 10.01 | 10.16 | 0.08 | 0.79% | 49,419 |
| Mar 26, 2025 | 9.90 | 10.33 | 9.79 | 10.08 | -0.12 | -1.18% | 180,116 |
| Mar 25, 2025 | 10.72 | 10.75 | 10.16 | 10.20 | -0.52 | -4.85% | 44,700 |
| Mar 24, 2025 | 10.98 | 11.21 | 10.72 | 10.72 | -0.41 | -3.68% | 72,232 |
| Mar 21, 2025 | 10.98 | 11.14 | 10.98 | 11.13 | 0.04 | 0.36% | 55,600 |
| Mar 20, 2025 | 11.20 | 11.24 | 11.05 | 11.09 | -0.10 | -0.89% | 11,313 |
| Mar 19, 2025 | 11.13 | 11.26 | 11.10 | 11.19 | 0.02 | 0.18% | 16,700 |
| Mar 18, 2025 | 11.11 | 11.24 | 11.00 | 11.17 | 0.00 | 0.00% | 29,623 |
| Mar 17, 2025 | 11.30 | 11.39 | 11.07 | 11.17 | -0.13 | -1.15% | 21,300 |
| Mar 14, 2025 | 11.25 | 11.34 | 11.25 | 11.30 | 0.06 | 0.53% | 16,044 |
| Mar 13, 2025 | 11.40 | 11.42 | 11.24 | 11.24 | -0.11 | -0.97% | 24,102 |
| Mar 12, 2025 | 11.50 | 11.53 | 11.35 | 11.35 | -0.18 | -1.56% | 22,926 |
| Mar 11, 2025 | 11.52 | 11.61 | 11.38 | 11.53 | -0.01 | -0.09% | 16,812 |
| Mar 10, 2025 | 11.60 | 11.78 | 11.35 | 11.54 | 0.01 | 0.09% | 25,835 |
| Mar 7, 2025 | 11.61 | 11.84 | 11.52 | 11.53 | -0.08 | -0.69% | 68,348 |
| Mar 6, 2025 | 11.38 | 11.69 | 11.30 | 11.61 | 0.22 | 1.93% | 20,900 |
| Mar 5, 2025 | 11.37 | 11.57 | 11.31 | 11.39 | -0.02 | -0.18% | 25,952 |
| Mar 4, 2025 | 11.32 | 11.45 | 11.21 | 11.41 | 0.07 | 0.62% | 23,617 |
| Mar 3, 2025 | 11.47 | 11.51 | 11.26 | 11.34 | -0.14 | -1.22% | 26,464 |
| Feb 28, 2025 | 11.40 | 11.50 | 11.34 | 11.48 | 0.17 | 1.50% | 26,700 |
| Feb 27, 2025 | 11.48 | 11.48 | 11.25 | 11.31 | -0.22 | -1.91% | 19,222 |
| Feb 26, 2025 | 11.48 | 11.56 | 11.48 | 11.53 | 0.00 | 0.00% | 17,900 |
| Feb 25, 2025 | 11.25 | 11.55 | 11.25 | 11.53 | 0.26 | 2.31% | 36,718 |
| Feb 24, 2025 | 11.19 | 11.37 | 11.19 | 11.27 | 0.13 | 1.17% | 18,445 |
| Feb 21, 2025 | 11.31 | 11.31 | 11.13 | 11.14 | -0.06 | -0.54% | 27,341 |
| Feb 20, 2025 | 11.27 | 11.36 | 11.20 | 11.20 | -0.08 | -0.71% | 22,600 |
| Feb 19, 2025 | 11.43 | 11.43 | 11.23 | 11.28 | -0.17 | -1.48% | 23,600 |
| Feb 18, 2025 | 11.25 | 11.49 | 11.25 | 11.45 | 0.19 | 1.69% | 28,529 |
| Feb 14, 2025 | 11.44 | 11.49 | 11.20 | 11.26 | -0.17 | -1.49% | 14,002 |
| Feb 13, 2025 | 11.15 | 11.46 | 11.06 | 11.43 | 0.35 | 3.16% | 25,641 |
| Feb 12, 2025 | 11.20 | 11.24 | 11.05 | 11.08 | -0.24 | -2.12% | 29,222 |
| Feb 11, 2025 | 11.35 | 11.39 | 11.22 | 11.32 | -0.04 | -0.35% | 29,030 |
| Feb 10, 2025 | 11.35 | 11.45 | 11.28 | 11.36 | 0.03 | 0.26% | 24,821 |
| Feb 7, 2025 | 11.34 | 11.39 | 11.20 | 11.33 | -0.01 | -0.09% | 28,200 |
| Feb 6, 2025 | 11.39 | 11.47 | 11.25 | 11.34 | -0.03 | -0.26% | 32,500 |
| Feb 5, 2025 | 11.59 | 11.59 | 11.34 | 11.37 | -0.15 | -1.30% | 38,656 |
| Feb 4, 2025 | 11.51 | 11.58 | 11.39 | 11.52 | -0.04 | -0.35% | 29,400 |
| Feb 3, 2025 | 11.31 | 11.74 | 11.29 | 11.56 | 0.06 | 0.52% | 41,080 |
| Jan 31, 2025 | 11.71 | 11.71 | 11.47 | 11.50 | -0.25 | -2.13% | 30,111 |
| Jan 30, 2025 | 11.78 | 11.86 | 11.65 | 11.75 | 0.01 | 0.09% | 26,700 |
| Jan 29, 2025 | 11.82 | 11.90 | 11.72 | 11.74 | -0.16 | -1.34% | 22,521 |
| Jan 28, 2025 | 12.08 | 12.09 | 11.77 | 11.90 | -0.25 | -2.06% | 23,100 |
| Jan 27, 2025 | 12.02 | 12.19 | 11.81 | 12.15 | 0.13 | 1.08% | 38,857 |
| Jan 24, 2025 | 11.69 | 12.03 | 11.60 | 12.02 | 0.27 | 2.30% | 30,800 |
| Jan 23, 2025 | 11.84 | 12.12 | 11.68 | 11.75 | -0.08 | -0.68% | 21,200 |
| Jan 22, 2025 | 12.18 | 12.18 | 11.83 | 11.83 | -0.37 | -3.03% | 24,633 |
| Jan 21, 2025 | 12.00 | 12.32 | 12.00 | 12.20 | 0.24 | 2.01% | 30,300 |
| Jan 17, 2025 | 11.94 | 11.98 | 11.84 | 11.96 | 0.07 | 0.59% | 19,800 |
| Jan 16, 2025 | 11.75 | 11.92 | 11.72 | 11.89 | 0.17 | 1.45% | 24,113 |