Advertisement
Advertisement
U.S. markets close in 2 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.95+0.09 (+0.49%)
As of 01:22PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202117.8617.9517.8317.9517.953,210
Dec 07, 202117.8018.0017.6017.8617.8615,900
Dec 06, 202117.9517.9517.5517.6717.6713,300
Dec 03, 202118.0018.0017.5917.7117.7113,500
Dec 02, 202117.7318.0017.4317.9817.9815,100
Dec 01, 202117.4917.9517.2517.5917.5919,000
Nov 30, 202118.2518.3017.1517.2217.2245,200
Nov 29, 202118.5018.7618.1018.3018.3032,100
Nov 26, 202118.6118.8418.4018.4018.4024,300
Nov 24, 202118.9019.0018.7418.9318.939,900
Nov 23, 202119.0019.1318.9018.9018.9016,000
Nov 22, 202119.0819.2418.9119.0919.0915,900
Nov 19, 202118.8019.1118.5018.8918.8962,600
Nov 18, 202118.4419.0018.3918.8718.8725,400
Nov 17, 202118.4218.6418.2518.4318.4314,500
Nov 16, 202118.7318.7418.4018.5018.5020,500
Nov 15, 202118.6318.7518.4218.7518.7512,500
Nov 15, 20210.024 Dividend
Nov 12, 202118.6518.8718.2518.5018.4817,200
Nov 11, 202119.0619.0618.4018.5318.5117,000
Nov 10, 202119.0119.1518.7919.0319.0127,200
Nov 09, 202118.9319.0518.7818.9318.91109,900
Nov 08, 202119.0019.1018.8019.0018.9814,100
Nov 05, 202119.0019.1518.7719.0018.9851,200
Nov 04, 202119.0019.0318.9019.0018.9816,900
Nov 03, 202118.8819.1518.6418.9818.9614,800
Nov 02, 202119.0019.1018.7718.8818.8613,900
Nov 01, 202118.9619.2018.8219.0018.9821,200
Oct 29, 202118.8719.2218.5318.9218.9016,300
Oct 28, 202118.6618.9918.5118.9018.889,500
Oct 27, 202118.6218.7918.5118.5818.569,000
Oct 26, 202119.0019.0918.5918.5918.5717,700
Oct 25, 202119.0019.1018.7719.0018.9825,600
Oct 22, 202119.0019.1618.7519.0219.0011,100
Oct 21, 202118.7019.2518.7019.0519.0315,000
Oct 20, 202118.5418.8518.5018.7618.7416,000
Oct 19, 202118.7618.7818.3418.6518.638,500
Oct 18, 202117.5718.7417.5518.6918.6737,800
Oct 15, 202118.3518.3517.4717.4817.4646,900
Oct 14, 202118.7919.0317.9518.1118.0931,100
Oct 14, 20210.024 Dividend
Oct 13, 202118.9919.0218.5018.5518.5024,300
Oct 12, 202118.6418.7918.4218.7918.7418,900
Oct 11, 202119.2519.2518.4318.5518.5025,300
Oct 08, 202119.9119.9119.1519.3219.2719,700
Oct 07, 202119.3919.9819.3319.9319.8837,800
Oct 06, 202118.9219.3818.9119.1719.1222,800
Oct 05, 202118.9719.2018.8418.9218.8713,300
Oct 04, 202119.2719.6018.8618.9218.8733,800
Oct 01, 202118.7919.5118.7119.2719.2224,200
Sep 30, 202118.8118.9018.6818.7218.6713,900
Sep 29, 202118.6318.8018.2418.7118.6614,700
Sep 28, 202118.8518.9518.4818.6218.5722,300
Sep 27, 202118.8219.0318.4818.9918.9426,600
Sep 24, 202118.2119.3818.2118.8518.8042,100
Sep 23, 202117.9618.4217.9618.2218.1728,100
Sep 22, 202118.2218.2417.7817.9617.9121,400
Sep 21, 202117.9818.4417.9318.1318.0822,200
Sep 20, 202118.6018.6917.8917.9717.9239,500
Sep 17, 202119.8320.0518.6518.7718.72129,600
Sep 16, 202119.6819.8319.4119.7819.7316,000
Sep 15, 202119.1419.6219.0119.6219.5719,200
Sep 15, 20210.024 Dividend
Sep 14, 202119.4319.8019.0219.2119.1438,200
Sep 13, 202120.0520.0519.2319.3019.2318,700
Sep 10, 202120.0620.0819.8519.9019.8213,200
Sep 09, 202120.2820.2819.9419.9419.8620,900
Sep 08, 202120.0820.2719.8520.2120.1329,600
Sep 07, 202120.5120.7520.0420.1320.0524,900
Sep 03, 202120.4720.4720.2020.4420.3620,000
Sep 02, 202119.8220.4519.6820.4320.3537,500
Sep 01, 202120.1120.1119.5019.9319.8527,300
Aug 31, 202119.9020.1019.8420.0019.9223,900
Aug 30, 202120.0020.0719.7119.8519.7725,200
Aug 27, 202119.6820.1419.6819.9919.9132,400
Aug 26, 202120.0020.0019.3719.5419.4724,600
Aug 25, 202119.7020.2719.6419.9919.9137,600
Aug 24, 202120.0720.1019.7019.7819.7025,200
Aug 23, 202119.4120.0819.1019.9919.9168,000
Aug 20, 202119.2319.5718.9819.2719.2032,900
Aug 19, 202118.8319.4718.8219.1319.0630,500
Aug 18, 202119.0919.2318.5918.9318.8629,800
Aug 17, 202119.5619.9319.0719.1119.0426,600
Aug 16, 202120.9221.2519.4219.4219.3555,000
Aug 16, 20210.024 Dividend
Aug 13, 202118.2020.8218.2020.4320.33280,200
Aug 12, 202117.7918.2017.7118.2018.1115,900
Aug 11, 202117.7317.7617.5117.7517.6620,900
Aug 10, 202117.7517.9217.4417.6317.5460,800
Aug 09, 202117.7517.9617.5017.7417.6510,800
Aug 06, 202117.9917.9917.6717.7517.6615,000
Aug 05, 202117.4917.8317.3317.6717.5812,200
Aug 04, 202117.5717.6517.2517.5317.4415,800
Aug 03, 202117.7817.7817.6217.6217.538,600
Aug 02, 202117.6917.8017.6217.7517.667,200
Jul 30, 202117.7618.4917.6217.6217.5312,900
Jul 29, 202117.8017.8917.3517.7517.6616,500
Jul 28, 202117.8517.9917.6117.9817.8913,900
Jul 27, 202117.9318.1717.5917.8417.7515,000
Jul 26, 202117.8418.3117.6918.0017.9121,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement