Global Water Resources Inc (GWRS) Historical Stock Data
8.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWRS is down -0.71% a day on average. There have been 12 days where Global Water Resources Inc closed green and 18 days where GWRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.70 | 8.62 | ↓$0.08 (-0.92%) | 8.54 | 8.75 | 112.21K |
| 2025-12-03 | 8.39 | 8.75 | ↑$0.36 (4.29%) | 8.39 | 8.77 | 81.16K |
| 2025-12-02 | 8.48 | 8.41 | ↓$0.07 (-0.83%) | 8.38 | 8.51 | 67K |
| 2025-12-01 | 8.54 | 8.44 | ↓$0.10 (-1.17%) | 8.42 | 8.65 | 62.57K |
| 2025-11-28 | 8.62 | 8.57 | ↓$0.05 (-0.58%) | 8.54 | 8.65 | 25.78K |
| 2025-11-26 | 8.46 | 8.55 | ↑$0.09 (1.06%) | 8.40 | 8.58 | 60.03K |
| 2025-11-25 | 8.36 | 8.44 | ↑$0.08 (0.96%) | 8.34 | 8.53 | 65.18K |
| 2025-11-24 | 8.44 | 8.32 | ↓$0.12 (-1.42%) | 8.30 | 8.50 | 65.17K |
| 2025-11-21 | 8.38 | 8.41 | ↑$0.03 (0.36%) | 8.29 | 8.57 | 77.28K |
| 2025-11-20 | 8.71 | 8.35 | ↓$0.36 (-4.13%) | 8.35 | 8.78 | 93.21K |
| 2025-11-19 | 8.50 | 8.68 | ↑$0.18 (2.12%) | 8.28 | 8.68 | 160K |
| 2025-11-18 | 8.43 | 8.50 | ↑$0.07 (0.83%) | 8.34 | 8.65 | 103.88K |
| 2025-11-17 | 9.00 | 8.52 | ↓$0.48 (-5.33%) | 8.50 | 9.00 | 150.78K |
| 2025-11-14 | 9.25 | 8.91 | ↓$0.34 (-3.68%) | 8.88 | 9.31 | 171.27K |
| 2025-11-13 | 9.70 | 9.11 | ↓$0.59 (-6.08%) | 9.09 | 9.84 | 103.85K |
| 2025-11-12 | 10.06 | 9.90 | ↓$0.16 (-1.59%) | 9.83 | 10.12 | 60.95K |
| 2025-11-11 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 10.01 | 10.16 | 41.26K |
| 2025-11-10 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 9.98 | 10.13 | 36.51K |
| 2025-11-07 | 10.17 | 10.00 | ↓$0.17 (-1.67%) | 10.00 | 10.17 | 69.67K |
| 2025-11-06 | 10.22 | 10.17 | ↓$0.05 (-0.49%) | 10.15 | 10.50 | 73.84K |
| 2025-11-05 | 10.15 | 10.25 | ↑$0.10 (0.99%) | 10.12 | 10.35 | 44.37K |
| 2025-11-04 | 10.00 | 10.14 | ↑$0.14 (1.40%) | 9.94 | 10.18 | 58.93K |
| 2025-11-03 | 10.00 | 10.04 | ↑$0.04 (0.40%) | 9.82 | 10.17 | 103.01K |
| 2025-10-31 | 9.86 | 9.92 | ↑$0.06 (0.61%) | 9.65 | 9.98 | 92.09K |
| 2025-10-30 | 9.93 | 9.81 | ↓$0.12 (-1.21%) | 9.76 | 10.00 | 47.54K |
| 2025-10-29 | 10.39 | 9.94 | ↓$0.45 (-4.33%) | 9.86 | 10.39 | 68.03K |
| 2025-10-28 | 10.45 | 10.42 | ↓$0.03 (-0.29%) | 10.29 | 10.47 | 49.94K |
| 2025-10-27 | 10.54 | 10.45 | ↓$0.09 (-0.85%) | 10.31 | 10.56 | 48.81K |
| 2025-10-24 | 10.56 | 10.54 | ↓$0.02 (-0.19%) | 10.51 | 10.60 | 30.55K |
| 2025-10-23 | 10.49 | 10.55 | ↑$0.06 (0.57%) | 10.40 | 10.55 | 44.42K |
Create an account or log in to view more rows.
$GWRS Bull flag forming?
$GWRS Tomorrow
$GWRS looking good today??
$GWRS We will not sell!
$GWRS HERE WE GO
$GWRS can’t wait to get in this tomorrow lfg
$GWRS great sale!!!! Buy buy buy
$GWRS to the moon!!! lfG
$GWRS Bullish AF ??
$GWRS love cooking these little bears on here