Global Water Resources Inc. (GWRS) Historical Stock Price Data | Complete Trading History - Stocknear

Global Water Resources In...

NASDAQ: GWRS · Real-Time Price · USD
10.12
0.18 (1.81%)
At close: Sep 26, 2025, 3:59 PM
10.12
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

GWRS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.94 10.12 9.94 10.12 10.12 1.81% 43,360
Sep 25, 2025 10.00 10.06 9.93 9.94 9.94 -0.60% 81,600
Sep 24, 2025 10.11 10.19 9.99 10.00 10.00 -1.38% 49,142
Sep 23, 2025 10.13 10.20 10.01 10.14 10.14 -0.20% 62,922
Sep 22, 2025 9.98 10.17 9.91 10.16 10.16 1.70% 61,172
Sep 19, 2025 10.02 10.10 9.89 9.99 9.99 -0.40% 167,423
Sep 18, 2025 9.92 10.03 9.88 10.03 10.03 1.21% 42,220
Sep 17, 2025 9.74 10.05 9.73 9.91 9.91 1.75% 70,980
Sep 16, 2025 9.89 9.95 9.68 9.74 9.74 -2.11% 66,100
Sep 15, 2025 9.88 9.97 9.87 9.95 9.92 0.91% 42,600
Sep 12, 2025 9.88 9.94 9.84 9.86 9.83 -0.50% 25,400
Sep 11, 2025 9.67 9.92 9.65 9.91 9.88 2.27% 28,500
Sep 10, 2025 9.83 9.88 9.64 9.69 9.67 -1.32% 30,400
Sep 9, 2025 9.71 9.93 9.71 9.82 9.80 1.13% 41,600
Sep 8, 2025 9.78 9.91 9.69 9.71 9.69 -0.82% 61,800
Sep 5, 2025 9.70 9.80 9.52 9.79 9.76 0.82% 27,957
Sep 4, 2025 9.58 9.71 9.50 9.71 9.69 2.10% 35,228
Sep 3, 2025 9.35 9.67 9.27 9.51 9.49 1.60% 73,800
Sep 2, 2025 9.63 9.65 9.34 9.36 9.34 -3.11% 47,844
Aug 29, 2025 9.78 9.83 9.65 9.66 9.64 -0.51% 25,343