Global Water Resources Inc (GWRS)
NASDAQ:GWRS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
7.76
7.85
7.65
7.82
7.82
+0.64%
47,935
0.64
Apr 09, 2026
7.52
7.77
7.52
7.77
7.77
+2.91%
48,898
0.65
Apr 08, 2026
7.81
7.81
7.48
7.55
7.55
-1.05%
162,392
2.20
Apr 07, 2026
7.67
7.73
7.60
7.63
7.63
-0.52%
52,730
0.71
Apr 06, 2026
7.80
7.87
7.66
7.67
7.67
-2.17%
40,539
0.55
Apr 03, 2026
7.62
7.85
7.62
7.84
7.84
0.00%
0
0.00
Apr 02, 2026
7.62
7.85
7.62
7.84
7.84
+2.48%
37,858
0.49
Apr 01, 2026
7.57
7.83
7.57
7.65
7.65
+0.79%
54,114
0.71
Mar 31, 2026
7.65
7.69
7.50
7.59
7.59
+0.53%
77,066
1.02
Mar 30, 2026
7.37
7.60
7.33
7.55
7.55
+2.44%
102,416
1.35
Mar 27, 2026
7.35
7.42
7.25
7.37
7.37
-0.27%
51,691
0.69
Mar 26, 2026
7.32
7.47
7.32
7.39
7.39
+0.27%
55,990
0.74
Mar 25, 2026
7.40
7.42
7.27
7.37
7.37
-0.14%
59,762
0.78
Mar 24, 2026
7.36
7.62
7.36
7.38
7.38
-0.67%
58,991
0.78
Mar 23, 2026
7.58
7.65
7.26
7.43
7.43
-0.67%
94,155
1.26
Mar 20, 2026
7.70
7.78
7.47
7.48
7.48
-2.98%
326,968
4.57
Mar 19, 2026
7.45
7.74
7.35
7.71
7.71
+2.66%
116,973
1.65
Mar 18, 2026
7.48
7.56
7.31
7.51
7.51
-0.27%
122,472
1.73
Mar 17, 2026
7.50
7.75
7.42
7.53
7.53
+0.21%
201,769
2.92
Mar 16, 2026
7.52
7.69
7.25
7.54
7.51
+2.44%
207,600
3.06
Mar 13, 2026
7.23
7.40
7.12
7.36
7.34
+2.80%
150,651
2.27
Mar 12, 2026
7.48
7.73
7.12
7.16
7.14
-4.54%
222,694
3.45
Mar 11, 2026
7.61
7.61
7.41
7.50
7.47
-1.97%
89,880
1.40
Mar 10, 2026
7.80
7.85
7.54
7.65
7.62
-1.79%
108,374
1.71
Mar 09, 2026
8.03
8.03
7.66
7.79
7.76
-4.42%
79,301
1.17
Mar 06, 2026
7.82
8.24
7.67
8.15
8.12
+4.09%
178,423
2.71
Mar 05, 2026
9.00
9.00
7.72
7.83
7.80
-13.86%
195,925
3.05
Mar 04, 2026
9.06
9.24
9.03
9.09
9.06
+1.00%
33,104
0.50
Mar 03, 2026
8.97
9.02
8.74
9.00
8.97
-1.21%
41,078
0.61
Mar 02, 2026
9.15
9.29
9.08
9.11
9.08
-0.55%
45,797
0.67
Feb 27, 2026
9.01
9.30
9.01
9.16
9.13
+0.77%
32,369
0.47
Feb 26, 2026
9.10
9.23
9.02
9.09
9.06
+0.11%
30,485
0.44
Feb 25, 2026
9.03
9.08
8.85
9.08
9.05
+1.12%
23,780
0.34
Feb 24, 2026
8.90
9.00
8.85
8.98
8.95
+1.12%
22,420
0.33
Feb 23, 2026
8.91
9.05
8.79
8.88
8.85
-0.45%
31,506
0.46
Feb 20, 2026
8.81
8.94
8.75
8.92
8.89
+1.25%
51,188
0.74
Feb 19, 2026
8.85
8.88
8.70
8.81
8.78
-0.11%
84,466
1.22
Feb 18, 2026
9.11
9.17
8.82
8.82
8.79
-3.61%
69,210
1.00
Feb 17, 2026
9.18
9.23
8.98
9.15
9.12
-0.44%
105,501
1.53
Feb 16, 2026
9.10
9.31
9.10
9.19
9.16
0.00%
0
0.00
Feb 13, 2026
9.10
9.31
9.10
9.19
9.16
+1.05%
110,019
1.54
Feb 12, 2026
9.15
9.26
9.11
9.12
9.06
+0.11%
79,468
1.10
Feb 11, 2026
9.18
9.29
9.06
9.11
9.05
0.00%
53,917
0.72
Feb 10, 2026
8.96
9.16
8.96
9.11
9.05
+1.79%
43,841
0.58
Feb 09, 2026
8.83
9.04
8.75
8.95
8.90
+1.37%
65,282
0.87
Feb 06, 2026
8.85
8.91
8.76
8.83
8.78
+0.56%
53,611
0.71
Feb 05, 2026
8.69
8.84
8.66
8.78
8.73
+0.58%
103,652
1.40
Feb 04, 2026
8.71
8.77
8.64
8.73
8.68
+0.58%
37,184
0.50
Feb 03, 2026
8.60
8.78
8.60
8.68
8.63
+0.45%
41,507
0.55
Feb 02, 2026
8.65
8.77
8.57
8.64
8.59
-0.34%
39,095
0.52
Rows: