Global Water Resources Inc (GWRS) Historical Stock Data
12.19 ↓0.06 (-0.49%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, GWRS is down -0.16% a day on average. There have been 13 days where Global Water Resources Inc closed green and 17 days where GWRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.26 | 12.19 | ↓$0.07 (-0.57%) | 12.04 | 12.50 | 12.51K |
| 2024-04-25 | 12.10 | 12.25 | ↑$0.15 (1.24%) | 12.06 | 12.39 | 27.04K |
| 2024-04-24 | 12.14 | 12.13 | ↓$0.01 (-0.08%) | 12.01 | 12.22 | 16.61K |
| 2024-04-23 | 12.19 | 12.23 | ↑$0.04 (0.33%) | 12.04 | 12.28 | 10.42K |
| 2024-04-22 | 12.50 | 12.20 | ↓$0.30 (-2.40%) | 12.15 | 12.50 | 11.91K |
| 2024-04-19 | 12.13 | 12.44 | ↑$0.31 (2.56%) | 12.11 | 12.49 | 16.91K |
| 2024-04-18 | 12.08 | 12.13 | ↑$0.05 (0.41%) | 12.08 | 12.30 | 18.58K |
| 2024-04-17 | 12.07 | 12.12 | ↑$0.05 (0.41%) | 11.99 | 12.20 | 13.92K |
| 2024-04-16 | 12.10 | 12.12 | ↑$0.02 (0.17%) | 11.97 | 12.20 | 15.59K |
| 2024-04-15 | 12.30 | 12.01 | ↓$0.29 (-2.36%) | 11.99 | 12.47 | 54.59K |
| 2024-04-12 | 12.25 | 12.20 | ↓$0.05 (-0.41%) | 12.20 | 12.53 | 20.94K |
| 2024-04-11 | 12.40 | 12.28 | ↓$0.12 (-0.97%) | 12.20 | 12.57 | 18.04K |
| 2024-04-10 | 12.50 | 12.36 | ↓$0.14 (-1.12%) | 12.20 | 12.62 | 28.04K |
| 2024-04-09 | 12.73 | 12.55 | ↓$0.18 (-1.41%) | 12.55 | 12.75 | 10.38K |
| 2024-04-08 | 12.61 | 12.71 | ↑$0.10 (0.79%) | 12.55 | 12.93 | 16.22K |
| 2024-04-05 | 12.72 | 12.55 | ↓$0.17 (-1.34%) | 12.53 | 12.87 | 19.05K |
| 2024-04-04 | 12.81 | 12.83 | ↑$0.02 (0.16%) | 12.72 | 12.99 | 19.99K |
| 2024-04-03 | 12.53 | 12.65 | ↑$0.12 (0.96%) | 12.53 | 12.86 | 29.22K |
| 2024-04-02 | 12.83 | 12.52 | ↓$0.31 (-2.42%) | 12.50 | 12.88 | 17.86K |
| 2024-04-01 | 12.97 | 12.91 | ↓$0.06 (-0.46%) | 12.87 | 13.05 | 41.84K |
| 2024-03-28 | 12.92 | 12.84 | ↓$0.08 (-0.62%) | 12.84 | 13.14 | 22.34K |
| 2024-03-27 | 12.92 | 12.88 | ↓$0.04 (-0.31%) | 12.71 | 13.10 | 47.78K |
| 2024-03-26 | 12.76 | 12.82 | ↑$0.06 (0.47%) | 12.73 | 12.95 | 18.39K |
| 2024-03-25 | 12.26 | 12.70 | ↑$0.44 (3.59%) | 12.26 | 12.90 | 34.64K |
| 2024-03-22 | 12.34 | 12.21 | ↓$0.13 (-1.05%) | 12.20 | 12.38 | 20.22K |
| 2024-03-21 | 12.52 | 12.34 | ↓$0.18 (-1.44%) | 12.32 | 12.56 | 19.64K |
| 2024-03-20 | 12.40 | 12.48 | ↑$0.08 (0.65%) | 12.36 | 12.65 | 17.10K |
| 2024-03-19 | 12.52 | 12.50 | ↓$0.02 (-0.16%) | 12.20 | 12.75 | 28.21K |
| 2024-03-18 | 12.97 | 12.55 | ↓$0.42 (-3.24%) | 12.52 | 12.97 | 23.17K |
| 2024-03-15 | 12.20 | 12.68 | ↑$0.48 (3.93%) | 12.20 | 12.72 | 64.79K |
Create an account or log in to view more rows.
$GWRS we had no volume for days before the last big rip
$GWRS now I buy
$GWRS HOLDING STRONG FOR ALL OF YOU
$GWRS we need to get moving
$GWRS ready to explode
$GWRS holding unfortunately lol
$GWRS Slapping that ask today
$GWRS Green by EOD guarentee
$GWRS Don't hold!!! Buy it
$GWRS we going up from here