Global Water Resources Inc (GWRS) Historical Stock Data

12.70 ↑0.08 (0.63%)
As of May 7, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, GWRS is down -0.25% a day on average. There have been 13 days where Global Water Resources Inc closed green and 17 days where GWRS closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0712.7112.70↓$0.01 (-0.08%)12.6012.9526.09K
2024-05-0612.8612.62↓$0.24 (-1.87%)12.5412.8614.19K
2024-05-0312.8012.76↓$0.04 (-0.31%)12.6512.8017.36K
2024-05-0212.5612.77↑$0.21 (1.67%)12.5212.9315.32K
2024-05-0112.2612.47↑$0.21 (1.71%)12.2012.7519.19K
2024-04-3012.7012.24↓$0.46 (-3.62%)12.2412.7023.13K
2024-04-2912.4712.70↑$0.23 (1.84%)12.4712.7026.95K
2024-04-2612.2612.19↓$0.07 (-0.57%)12.0412.5012.51K
2024-04-2512.1012.25↑$0.15 (1.24%)12.0612.3927.04K
2024-04-2412.1412.13↓$0.01 (-0.08%)12.0112.2216.61K
2024-04-2312.1912.23↑$0.04 (0.33%)12.0412.2810.42K
2024-04-2212.5012.20↓$0.30 (-2.40%)12.1512.5011.91K
2024-04-1912.1312.44↑$0.31 (2.56%)12.1112.4916.91K
2024-04-1812.0812.13↑$0.05 (0.41%)12.0812.3018.58K
2024-04-1712.0712.12↑$0.05 (0.41%)11.9912.2013.92K
2024-04-1612.1012.12↑$0.02 (0.17%)11.9712.2015.59K
2024-04-1512.3012.01↓$0.29 (-2.36%)11.9912.4754.59K
2024-04-1212.2512.20↓$0.05 (-0.41%)12.2012.5320.94K
2024-04-1112.4012.28↓$0.12 (-0.97%)12.2012.5718.04K
2024-04-1012.5012.36↓$0.14 (-1.12%)12.2012.6228.04K
2024-04-0912.7312.55↓$0.18 (-1.41%)12.5512.7510.38K
2024-04-0812.6112.71↑$0.10 (0.79%)12.5512.9316.22K
2024-04-0512.7212.55↓$0.17 (-1.34%)12.5312.8719.05K
2024-04-0412.8112.83↑$0.02 (0.16%)12.7212.9919.99K
2024-04-0312.5312.65↑$0.12 (0.96%)12.5312.8629.22K
2024-04-0212.8312.52↓$0.31 (-2.42%)12.5012.8817.86K
2024-04-0112.9712.91↓$0.06 (-0.46%)12.8713.0541.84K
2024-03-2812.9212.84↓$0.08 (-0.62%)12.8413.1422.34K
2024-03-2712.9212.88↓$0.04 (-0.31%)12.7113.1047.78K
2024-03-2612.7612.82↑$0.06 (0.47%)12.7312.9518.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.