Global Water Resources In... (GWRS)
NASDAQ: GWRS
· Real-Time Price · USD
9.79
0.08 (0.82%)
At close: Sep 05, 2025, 3:59 PM
9.78
-0.05%
After-hours: Sep 05, 2025, 07:50 PM EDT
GWRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.70 | 9.80 | 9.52 | 9.79 | 9.79 | 0.82% | 27,916 |
| Sep 4, 2025 | 9.58 | 9.71 | 9.50 | 9.71 | 9.71 | 2.10% | 35,228 |
| Sep 3, 2025 | 9.35 | 9.67 | 9.27 | 9.51 | 9.51 | 1.60% | 73,800 |
| Sep 2, 2025 | 9.63 | 9.65 | 9.34 | 9.36 | 9.36 | -3.11% | 47,844 |
| Aug 29, 2025 | 9.78 | 9.83 | 9.65 | 9.66 | 9.66 | -0.51% | 25,343 |
| Aug 28, 2025 | 9.66 | 9.78 | 9.63 | 9.71 | 9.71 | 0.52% | 29,100 |
| Aug 27, 2025 | 9.73 | 9.88 | 9.66 | 9.66 | 9.66 | -0.41% | 39,736 |
| Aug 26, 2025 | 9.75 | 9.92 | 9.65 | 9.70 | 9.70 | 0.00% | 29,003 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.68 | 9.70 | 9.70 | -3.29% | 36,500 |
| Aug 22, 2025 | 9.84 | 10.10 | 9.74 | 10.03 | 10.03 | 3.08% | 81,247 |
| Aug 21, 2025 | 9.71 | 9.88 | 9.69 | 9.73 | 9.73 | 0.31% | 38,586 |
| Aug 20, 2025 | 9.82 | 9.82 | 9.69 | 9.70 | 9.70 | -0.72% | 43,300 |
| Aug 19, 2025 | 9.87 | 9.96 | 9.77 | 9.77 | 9.77 | -1.01% | 38,500 |
| Aug 18, 2025 | 9.90 | 9.92 | 9.65 | 9.87 | 9.87 | 0.10% | 85,500 |
| Aug 15, 2025 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | -0.80% | 61,900 |
| Aug 14, 2025 | 10.25 | 10.25 | 9.85 | 9.94 | 9.91 | -3.31% | 61,102 |
| Aug 13, 2025 | 10.07 | 10.42 | 10.07 | 10.28 | 10.25 | 1.88% | 118,771 |
| Aug 12, 2025 | 9.99 | 10.10 | 9.89 | 10.09 | 10.06 | 2.33% | 34,638 |
| Aug 11, 2025 | 9.82 | 9.91 | 9.71 | 9.86 | 9.83 | 0.31% | 56,934 |
| Aug 8, 2025 | 9.76 | 9.99 | 9.76 | 9.83 | 9.80 | 1.44% | 28,600 |