GWRS - Global Water Resources, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911.6911.7611.3111.5011.5020,100
Aug 22, 201911.5611.7311.5611.6511.6513,100
Aug 21, 201911.4911.6911.4411.5311.5310,600
Aug 20, 201911.5011.6511.3511.4411.4415,300
Aug 19, 201911.7211.9211.5211.5811.587,500
Aug 16, 201911.4111.7011.4111.7011.7014,700
Aug 15, 201911.4311.6511.3411.3811.3811,000
Aug 14, 201911.0811.5911.0811.3711.3738,600
Aug 14, 20190.024 Dividend
Aug 13, 201911.5612.2011.2611.2611.249,200
Aug 12, 201911.8012.0311.4011.5111.4913,800
Aug 09, 201911.3611.9911.3611.7811.7514,100
Aug 08, 201911.3611.6311.2011.2111.1938,100
Aug 07, 201911.6911.6911.4011.4011.3810,100
Aug 06, 201911.7812.0011.6311.7811.7525,900
Aug 05, 201913.1813.1811.4711.7111.6933,800
Aug 02, 201913.2013.2412.8513.1513.1223,800
Aug 01, 201912.6613.3312.6613.3013.2737,000
Jul 31, 201912.5412.7512.4912.6612.6335,400
Jul 30, 201912.2412.7512.2112.5612.5336,000
Jul 29, 201912.1612.4912.0012.2112.1827,100
Jul 26, 201911.8112.3011.8112.1712.1416,600
Jul 25, 201912.0012.0111.6811.7211.7012,400
Jul 24, 201912.1412.2311.9512.0011.9718,500
Jul 23, 201912.1112.3311.9312.1912.1616,000
Jul 22, 201912.1612.3011.6812.1712.1421,600
Jul 19, 201912.2712.4312.0712.2012.1718,100
Jul 18, 201912.0112.3911.8112.2812.2537,000
Jul 17, 201911.4912.4311.2312.3012.27581,700
Jul 16, 201911.0011.1111.0011.1011.08108,000
Jul 16, 20190.023861 Dividend
Jul 15, 201910.6810.7810.6610.7810.7364,200
Jul 12, 201910.6410.7510.6410.6710.6215,400
Jul 11, 201910.6510.8210.6310.7110.6640,900
Jul 10, 201910.4610.7010.4610.6110.5625,900
Jul 09, 201910.3510.6010.3510.5910.5420,800
Jul 08, 201910.2510.3910.2310.3410.3013,200
Jul 05, 201910.2710.4410.1510.2510.2112,900
Jul 03, 201910.4910.4910.1810.2010.166,000
Jul 02, 201910.1610.2610.1410.2510.2123,600
Jul 01, 201910.4010.4010.1510.1510.1124,500
Jun 28, 201910.0610.4910.0610.4410.39218,200
Jun 27, 201910.0510.2510.0410.2510.2120,700
Jun 26, 201910.2110.219.9310.0610.0242,700
Jun 25, 201910.1910.2010.0710.1710.1316,900
Jun 24, 201910.4410.4410.1710.2510.2116,300
Jun 21, 201910.2710.4510.1410.3910.3432,700
Jun 20, 201910.4610.6510.2710.3010.2611,900
Jun 19, 201910.5910.6110.3310.3310.2918,400
Jun 18, 201910.5210.5810.3210.4910.446,400
Jun 17, 201910.6110.6910.3310.4210.3729,200
Jun 14, 201910.2910.5610.2310.4710.4218,400
Jun 13, 201910.2010.4110.1510.2710.2319,600
Jun 13, 20190.023861 Dividend
Jun 12, 201910.0910.1410.0110.1410.0712,500
Jun 11, 20199.9510.149.9510.0910.0218,200
Jun 10, 20199.8510.149.859.999.9216,800
Jun 07, 20199.829.849.809.839.7611,000
Jun 06, 20199.839.849.709.829.7512,400
Jun 05, 20199.829.849.659.799.7213,300
Jun 04, 20199.759.849.729.809.7311,100
Jun 03, 20199.539.839.459.709.6423,600
May 31, 20199.659.669.469.529.4614,500
May 30, 20199.489.719.489.679.6127,600
May 29, 20199.569.659.439.459.3945,700
May 28, 20199.649.769.559.599.5339,900
May 24, 20199.739.839.569.709.6422,000
May 23, 20199.679.809.609.669.608,900
May 22, 20199.759.849.629.679.6115,100
May 21, 20199.629.749.609.729.6619,000
May 20, 20199.619.779.559.579.5126,100
May 17, 20199.489.729.459.619.5595,000
May 16, 20199.549.729.509.549.486,600
May 16, 20190.023861 Dividend
May 15, 20199.609.719.499.549.458,400
May 14, 20199.429.719.419.719.626,100
May 13, 20199.549.569.419.429.3310,900
May 10, 20199.459.729.399.609.5221,500
May 09, 20199.539.599.309.499.4011,000
May 08, 20199.719.719.559.579.486,200
May 07, 20199.629.729.579.619.526,200
May 06, 20199.609.709.559.609.5112,700
May 03, 20199.729.729.609.709.618,400
May 02, 20199.719.729.629.679.587,000
May 01, 20199.789.789.619.669.5712,900
Apr 30, 20199.769.809.689.759.6687,600
Apr 29, 20199.689.849.689.779.6811,700
Apr 26, 20199.699.839.669.759.6617,800
Apr 25, 20199.719.839.619.619.5212,900
Apr 24, 20199.859.859.719.759.6637,100
Apr 23, 20199.659.859.659.789.6910,500
Apr 22, 20199.709.799.649.719.626,300
Apr 18, 20199.689.779.659.689.5930,100
Apr 17, 20199.749.759.529.729.6317,100
Apr 16, 20199.739.739.639.659.569,100
Apr 15, 20199.659.789.509.679.587,800
Apr 15, 20190.023861 Dividend
Apr 12, 20199.749.809.499.629.5118,000
Apr 11, 20199.679.699.589.629.514,900
Apr 10, 20199.679.699.559.699.584,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...