Global Water Resources Inc (GWRS) Historical Stock Data

8.56 ↑0.01 (0.12%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GWRS is down -0.61% a day on average. There have been 15 days where Global Water Resources Inc closed green and 15 days where GWRS closed red.

DateOpenCloseChangeLowHighVolume
2025-12-268.568.56↑$0.00 (0.00%)8.508.6884.80K
2025-12-248.538.55↑$0.02 (0.23%)8.458.6956.22K
2025-12-238.568.55↓$0.01 (-0.12%)8.528.71118.81K
2025-12-228.508.52↑$0.02 (0.24%)8.388.6271.20K
2025-12-198.548.45↓$0.09 (-1.05%)8.328.61127.04K
2025-12-188.758.55↓$0.20 (-2.29%)8.518.7589.63K
2025-12-178.588.68↑$0.10 (1.17%)8.578.77127.89K
2025-12-168.468.52↑$0.06 (0.71%)8.438.5352.19K
2025-12-158.548.54↑$0.00 (0.00%)8.308.59103.19K
2025-12-128.658.47↓$0.18 (-2.08%)8.468.7569.82K
2025-12-118.518.67↑$0.16 (1.88%)8.518.7568.25K
2025-12-108.458.44↓$0.01 (-0.12%)8.408.54339.27K
2025-12-098.368.42↑$0.06 (0.72%)8.348.4871.05K
2025-12-088.688.38↓$0.30 (-3.46%)8.348.6892.67K
2025-12-058.648.68↑$0.04 (0.46%)8.618.91155.51K
2025-12-048.708.62↓$0.08 (-0.92%)8.548.75112.21K
2025-12-038.398.75↑$0.36 (4.29%)8.398.7781.16K
2025-12-028.488.41↓$0.07 (-0.83%)8.388.5167K
2025-12-018.548.44↓$0.10 (-1.17%)8.428.6562.57K
2025-11-288.628.57↓$0.05 (-0.58%)8.548.6525.78K
2025-11-268.468.55↑$0.09 (1.06%)8.408.5860.03K
2025-11-258.368.44↑$0.08 (0.96%)8.348.5365.18K
2025-11-248.448.32↓$0.12 (-1.42%)8.308.5065.17K
2025-11-218.388.41↑$0.03 (0.36%)8.298.5777.28K
2025-11-208.718.35↓$0.36 (-4.13%)8.358.7893.21K
2025-11-198.508.68↑$0.18 (2.12%)8.288.68160K
2025-11-188.438.50↑$0.07 (0.83%)8.348.65103.88K
2025-11-179.008.52↓$0.48 (-5.33%)8.509.00150.78K
2025-11-149.258.91↓$0.34 (-3.68%)8.889.31171.27K
2025-11-139.709.11↓$0.59 (-6.08%)9.099.84103.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unanimous_gangsta12/17/25 03:31am

$GWRS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report