GWRS - Global Water Resources, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201910.2910.5610.2310.4710.4718,400
Jun 13, 201910.2010.4110.1510.2710.2719,600
Jun 13, 20190.024 Dividend
Jun 12, 201910.0910.1410.0110.1410.1212,500
Jun 11, 20199.9510.149.9510.0910.0718,200
Jun 10, 20199.8510.149.859.999.9716,800
Jun 07, 20199.829.849.809.839.8111,000
Jun 06, 20199.839.849.709.829.8012,400
Jun 05, 20199.829.849.659.799.7713,300
Jun 04, 20199.759.849.729.809.7811,100
Jun 03, 20199.539.839.459.709.6823,600
May 31, 20199.659.669.469.529.5014,500
May 30, 20199.489.719.489.679.6527,600
May 29, 20199.569.659.439.459.4345,700
May 28, 20199.649.769.559.599.5739,900
May 24, 20199.739.839.569.709.6822,000
May 23, 20199.679.809.609.669.648,900
May 22, 20199.759.849.629.679.6515,100
May 21, 20199.629.749.609.729.7019,000
May 20, 20199.619.779.559.579.5526,100
May 17, 20199.489.729.459.619.5995,000
May 16, 20199.549.729.509.549.526,600
May 16, 20190.023861 Dividend
May 15, 20199.609.719.499.549.498,400
May 14, 20199.429.719.419.719.666,100
May 13, 20199.549.569.419.429.3710,900
May 10, 20199.459.729.399.609.5621,500
May 09, 20199.539.599.309.499.4411,000
May 08, 20199.719.719.559.579.526,200
May 07, 20199.629.729.579.619.566,200
May 06, 20199.609.709.559.609.5512,700
May 03, 20199.729.729.609.709.658,400
May 02, 20199.719.729.629.679.627,000
May 01, 20199.789.789.619.669.6112,900
Apr 30, 20199.769.809.689.759.7087,600
Apr 29, 20199.689.849.689.779.7211,700
Apr 26, 20199.699.839.669.759.7017,800
Apr 25, 20199.719.839.619.619.5612,900
Apr 24, 20199.859.859.719.759.7037,100
Apr 23, 20199.659.859.659.789.7310,500
Apr 22, 20199.709.799.649.719.666,300
Apr 18, 20199.689.779.659.689.6330,100
Apr 17, 20199.749.759.529.729.6717,100
Apr 16, 20199.739.739.639.659.609,100
Apr 15, 20199.659.789.509.679.627,800
Apr 15, 20190.023861 Dividend
Apr 12, 20199.749.809.499.629.5518,000
Apr 11, 20199.679.699.589.629.554,900
Apr 10, 20199.679.699.559.699.624,500
Apr 09, 20199.709.709.639.649.577,000
Apr 08, 20199.859.859.709.709.637,200
Apr 05, 20199.689.859.689.859.787,000
Apr 04, 20199.979.979.659.669.599,100
Apr 03, 20199.919.919.819.919.844,400
Apr 02, 20199.989.999.749.899.829,800
Apr 01, 201910.1110.119.879.979.9016,400
Mar 29, 201910.0010.009.729.819.7411,800
Mar 28, 20199.9910.059.859.899.814,200
Mar 27, 20199.8010.029.759.989.919,600
Mar 26, 20199.959.989.799.949.876,000
Mar 25, 20199.839.969.809.859.775,800
Mar 22, 20199.849.999.789.849.7723,600
Mar 21, 20199.679.979.669.859.7817,700
Mar 20, 20199.719.889.659.669.5916,400
Mar 19, 20199.799.909.709.709.638,600
Mar 18, 20199.849.889.679.819.7411,700
Mar 15, 20199.5310.309.519.939.86102,400
Mar 14, 20199.389.589.389.559.487,100
Mar 14, 20190.023861 Dividend
Mar 13, 20199.509.599.459.519.4217,000
Mar 12, 20199.759.759.509.509.4124,200
Mar 11, 20199.739.899.629.809.7011,900
Mar 08, 20199.799.959.579.579.4813,500
Mar 07, 201910.2110.219.739.759.659,900
Mar 06, 201910.0210.259.8510.2510.1544,400
Mar 05, 20199.519.989.489.949.8425,300
Mar 04, 20199.399.609.399.509.419,800
Mar 01, 20199.599.599.379.459.3612,100
Feb 28, 20199.509.709.509.519.4217,300
Feb 27, 20199.499.549.449.449.3513,800
Feb 26, 20199.649.759.499.499.409,400
Feb 25, 20199.769.769.569.569.4712,700
Feb 22, 20199.599.649.489.649.557,900
Feb 21, 20199.449.619.309.539.4430,200
Feb 20, 20199.499.559.309.419.3221,700
Feb 19, 20199.309.479.309.449.3511,000
Feb 15, 20199.229.369.169.329.2314,200
Feb 14, 20199.169.229.079.179.0815,400
Feb 13, 20199.229.229.129.189.0916,600
Feb 13, 20190.023861 Dividend
Feb 12, 20199.189.229.159.209.0913,900
Feb 11, 20199.219.259.159.169.059,900
Feb 08, 20199.069.269.069.139.0212,000
Feb 07, 20199.039.259.009.028.9132,700
Feb 06, 20199.209.259.109.119.0014,800
Feb 05, 20199.359.529.279.299.1713,600
Feb 04, 20199.519.549.359.389.2624,000
Feb 01, 20199.719.849.419.519.3914,700
Jan 31, 20199.669.819.619.639.5116,800
Jan 30, 20199.609.669.539.619.4913,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...