Advertisement
Advertisement
U.S. markets close in 2 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Global Water Resources, Inc. (GWRS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.16+0.44 (+3.71%)
As of 01:29PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202211.7412.1911.7412.1612.1615,322
Sep 30, 202212.0012.0811.7311.7311.7323,600
Sep 29, 202212.2512.4011.9212.0312.0325,500
Sep 28, 202212.4212.5412.1012.2812.2833,800
Sep 27, 202212.4312.6012.1912.3112.3133,400
Sep 26, 202212.2712.4812.2312.4412.4465,300
Sep 23, 202212.3012.4112.1812.3812.3856,300
Sep 22, 202212.6212.8112.1812.3012.3033,000
Sep 21, 202212.6712.7612.5512.7012.7021,300
Sep 20, 202213.2913.3912.7212.7312.7347,700
Sep 19, 202212.9913.6012.9913.2613.2656,000
Sep 16, 202213.1613.2712.9712.9912.9962,100
Sep 15, 202213.7613.8013.1513.2213.2250,100
Sep 15, 20220.025 Dividend
Sep 14, 202213.4314.2313.2613.6613.6454,700
Sep 13, 202213.6113.8513.1613.2913.2735,200
Sep 12, 202214.0214.8013.7613.8213.8021,700
Sep 09, 202214.2114.2113.4514.0514.0230,400
Sep 08, 202213.7413.8913.5113.5513.5318,900
Sep 07, 202213.6914.0113.6813.7213.6926,200
Sep 06, 202213.7513.7513.5413.5713.5519,500
Sep 02, 202213.8413.8413.4213.7013.6721,400
Sep 01, 202213.6213.8913.5013.7113.6818,800
Aug 31, 202213.6714.0913.6013.6213.6047,500
Aug 30, 202213.8213.9213.5113.5113.4910,100
Aug 29, 202213.8113.9313.7113.7513.7213,500
Aug 26, 202214.0014.0513.7813.7913.7620,400
Aug 25, 202213.8714.0313.7514.0314.0014,800
Aug 24, 202213.7813.8613.6713.8613.8316,000
Aug 23, 202214.0614.1913.6713.6713.6417,200
Aug 22, 202214.3814.3914.0014.1014.0718,900
Aug 19, 202214.3614.4914.2414.3014.2714,400
Aug 18, 202214.3614.5014.1514.4414.4112,400
Aug 17, 202214.3414.4714.2014.2914.2612,500
Aug 16, 202214.5014.5314.3314.4114.3813,500
Aug 16, 20220.025 Dividend
Aug 15, 202214.5014.5914.4114.5014.4521,400
Aug 12, 202214.5314.6814.2514.4314.3817,600
Aug 11, 202215.0015.0014.4014.4014.3514,000
Aug 10, 202214.9414.9614.6314.7314.6814,000
Aug 09, 202214.8114.9914.6314.9214.8739,000
Aug 08, 202214.4214.9514.4214.7214.6730,100
Aug 05, 202214.2014.4213.9914.3414.2927,900
Aug 04, 202214.2514.2814.0614.2214.1721,100
Aug 03, 202214.1814.3514.0114.2014.1520,700
Aug 02, 202213.3213.9713.2713.9213.8723,200
Aug 01, 202213.2113.4413.2113.2713.2233,400
Jul 29, 202213.3913.3913.2013.2313.1835,800
Jul 28, 202213.1413.4013.0013.2613.2164,400
Jul 27, 202213.7613.8813.7613.8813.8311,600
Jul 26, 202213.7813.9313.7513.7513.708,900
Jul 25, 202213.8313.9413.6513.8713.8213,000
Jul 22, 202213.9213.9213.6913.7613.7113,300
Jul 21, 202213.7013.7313.4713.7313.6811,900
Jul 20, 202213.8913.9213.5613.7713.7217,100
Jul 19, 202213.7413.9013.7413.7813.7311,800
Jul 18, 202213.8113.9613.7513.7613.7111,200
Jul 15, 202213.7413.8213.7413.7913.7414,400
Jul 14, 202213.4713.6413.2713.3813.338,000
Jul 14, 20220.025 Dividend
Jul 13, 202213.5713.7813.5413.6313.565,500
Jul 12, 202213.3213.6013.3113.6013.5318,400
Jul 11, 202213.6713.6713.2513.3013.2313,500
Jul 08, 202213.7913.8513.6513.6613.597,200
Jul 07, 202213.7313.8413.6313.7413.6714,900
Jul 06, 202213.6113.7813.4913.6713.6011,100
Jul 05, 202213.5413.6113.2713.6113.5427,400
Jul 01, 202213.1213.6713.1213.6613.5915,700
Jun 30, 202213.0713.3213.0713.2113.1414,000
Jun 29, 202213.6013.6012.9413.0813.0124,900
Jun 28, 202213.9814.2013.5213.5213.4510,600
Jun 27, 202214.1814.2013.8013.8613.7946,600
Jun 24, 202213.6714.1813.2714.0914.0164,500
Jun 23, 202213.2513.6013.1713.6013.5313,000
Jun 22, 202213.0913.2612.8513.1613.0914,700
Jun 21, 202212.9913.2112.9813.2113.1413,800
Jun 17, 202212.7112.9912.6612.9412.8787,500
Jun 16, 202212.7112.9212.5412.6112.5446,500
Jun 15, 202213.1513.2512.9012.9712.9062,200
Jun 15, 20220.025 Dividend
Jun 14, 202213.3213.3212.7213.1713.0731,700
Jun 13, 202213.8013.9213.3113.3213.2217,900
Jun 10, 202213.8614.0813.7613.9413.8414,400
Jun 09, 202214.0614.0813.8913.8913.797,900
Jun 08, 202214.1014.2813.9814.0113.9118,700
Jun 07, 202214.1714.2414.0914.1214.0212,300
Jun 06, 202214.1114.3014.0014.0513.9513,600
Jun 03, 202214.3514.3913.9513.9613.8616,800
Jun 02, 202214.2114.4714.2114.3314.2317,000
Jun 01, 202214.3214.5914.2614.3214.2219,000
May 31, 202214.2814.5413.9814.3414.2413,800
May 27, 202214.2014.4014.2014.3914.299,400
May 26, 202214.0614.3114.0614.2214.129,300
May 25, 202214.0214.1813.9514.0713.9716,900
May 24, 202213.8014.2113.7714.0813.9817,200
May 23, 202213.3613.9913.3613.9513.8520,100
May 20, 202213.5113.5213.1413.3113.2121,900
May 19, 202213.4613.5213.2013.3413.2420,300
May 18, 202213.7213.7313.3213.4413.3419,300
May 17, 202213.5713.7413.3713.6713.5720,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement