Global Water Resources, Inc. GWRS
6.78 USD +0.04 (+0.59%)
Regular-session close
6.78 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
6.64 Day range 6.94
6.66 52-week range 9.37
- YTD
- -19.76%
- 1 year
- -25.58%
GWRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.79 | 6.94 | 6.64 | 6.78 | +0.04 | +0.59% | 69,991 |
| Nov 12, 2026 | 6.95 | 7.00 | 6.73 | 6.74 | -0.17 | -2.46% | 37,800 |
| Nov 11, 2026 | 6.83 | 7.00 | 6.81 | 6.91 | -0.02 | -0.29% | 114,200 |
| Nov 10, 2026 | 6.98 | 7.22 | 6.90 | 6.93 | -0.08 | -1.14% | 85,300 |
| Nov 9, 2026 | 7.33 | 7.35 | 6.99 | 7.01 | -0.27 | -3.71% | 94,300 |
| Nov 6, 2026 | 7.60 | 7.65 | 7.24 | 7.28 | -0.32 | -4.21% | 55,800 |
| Nov 5, 2026 | 8.23 | 8.31 | 7.55 | 7.60 | -0.55 | -6.75% | 95,700 |
| Nov 4, 2026 | 7.78 | 8.21 | 7.50 | 8.15 | +0.11 | +1.37% | 80,400 |
| Nov 3, 2026 | 8.16 | 8.16 | 8.01 | 8.04 | 0.00 | 0.00% | 35,900 |
| Nov 2, 2026 | 7.75 | 8.11 | 7.75 | 8.04 | +0.30 | +3.88% | 67,100 |
| Oct 30, 2026 | 7.86 | 7.91 | 7.70 | 7.74 | -0.07 | -0.90% | 45,000 |
| Oct 29, 2026 | 7.83 | 7.85 | 7.72 | 7.81 | +0.04 | +0.51% | 48,500 |
| Oct 28, 2026 | 7.80 | 7.82 | 7.72 | 7.77 | -0.06 | -0.77% | 22,800 |
| Oct 27, 2026 | 7.78 | 7.87 | 7.76 | 7.83 | +0.04 | +0.51% | 41,700 |
| Oct 26, 2026 | 7.92 | 7.93 | 7.77 | 7.79 | -0.14 | -1.77% | 53,700 |
| Oct 23, 2026 | 7.91 | 7.94 | 7.84 | 7.93 | +0.03 | +0.38% | 40,400 |
| Oct 22, 2026 | 7.67 | 7.91 | 7.67 | 7.90 | +0.25 | +3.27% | 36,800 |
| Oct 21, 2026 | 7.83 | 7.83 | 7.64 | 7.65 | -0.12 | -1.54% | 38,500 |
| Oct 20, 2026 | 7.84 | 7.92 | 7.76 | 7.77 | -0.05 | -0.64% | 33,300 |
| Oct 19, 2026 | 7.99 | 7.99 | 7.81 | 7.82 | -0.17 | -2.13% | 28,000 |
| Oct 16, 2026 | 8.11 | 8.14 | 7.97 | 7.99 | -0.10 | -1.24% | 45,900 |
| Oct 15, 2026 | 8.00 | 8.11 | 7.96 | 8.09 | +0.15 | +1.89% | 42,300 |
| Oct 14, 2026 | 8.04 | 8.10 | 7.90 | 7.94 | -0.13 | -1.61% | 69,500 |
| Oct 13, 2026 | 8.19 | 8.22 | 8.05 | 8.07 | -0.13 | -1.59% | 39,200 |
| Oct 12, 2026 | 8.10 | 8.24 | 8.10 | 8.20 | +0.06 | +0.74% | 34,900 |
| Oct 9, 2026 | 8.18 | 8.21 | 8.10 | 8.14 | -0.02 | -0.25% | 25,800 |
| Oct 8, 2026 | 8.15 | 8.23 | 8.06 | 8.16 | +0.01 | +0.12% | 49,000 |
| Oct 7, 2026 | 8.25 | 8.27 | 8.01 | 8.15 | +0.06 | +0.74% | 66,400 |
| Oct 6, 2026 | 8.04 | 8.18 | 8.04 | 8.09 | +0.08 | +1.00% | 30,800 |
| Oct 5, 2026 | 8.10 | 8.13 | 7.98 | 8.01 | -0.12 | -1.48% | 39,800 |
| Oct 2, 2026 | 8.07 | 8.20 | 8.05 | 8.13 | +0.13 | +1.63% | 42,000 |
| Oct 1, 2026 | 7.95 | 8.01 | 7.80 | 8.00 | +0.05 | +0.63% | 92,400 |
| Sep 30, 2026 | 8.03 | 8.22 | 7.95 | 7.95 | -0.03 | -0.38% | 55,400 |
| Sep 29, 2026 | 7.90 | 8.02 | 7.88 | 7.98 | +0.03 | +0.38% | 49,300 |
| Sep 28, 2026 | 8.06 | 8.27 | 7.92 | 7.95 | -0.15 | -1.85% | 68,800 |
| Sep 25, 2026 | 7.92 | 8.14 | 7.89 | 8.10 | +0.16 | +2.02% | 43,700 |
| Sep 24, 2026 | 8.12 | 8.12 | 7.78 | 7.94 | -0.14 | -1.73% | 96,000 |
| Sep 23, 2026 | 8.29 | 8.29 | 8.03 | 8.08 | -0.21 | -2.53% | 128,600 |
| Sep 22, 2026 | 8.41 | 8.41 | 8.22 | 8.29 | -0.12 | -1.43% | 96,600 |
| Sep 21, 2026 | 8.51 | 8.54 | 8.33 | 8.41 | -0.09 | -1.06% | 93,200 |
| Sep 18, 2026 | 8.49 | 8.63 | 8.32 | 8.50 | +0.01 | +0.12% | 183,400 |
| Sep 17, 2026 | 8.75 | 8.84 | 8.48 | 8.49 | -0.22 | -2.53% | 95,700 |
| Sep 16, 2026 | 8.70 | 8.73 | 8.59 | 8.71 | +0.02 | +0.23% | 65,100 |
| Sep 15, 2026 | 8.68 | 8.80 | 8.65 | 8.69 | 0.00 | 0.00% | 82,300 |
| Sep 14, 2026 | 8.66 | 8.76 | 8.58 | 8.69 | -0.02 | -0.23% | 82,400 |
| Sep 11, 2026 | 8.81 | 8.82 | 8.65 | 8.71 | -0.06 | -0.68% | 46,000 |
| Sep 10, 2026 | 8.78 | 8.84 | 8.66 | 8.77 | -0.02 | -0.23% | 59,300 |
| Sep 9, 2026 | 8.80 | 9.00 | 8.74 | 8.79 | -0.02 | -0.23% | 123,900 |
| Sep 8, 2026 | 8.90 | 8.99 | 8.81 | 8.81 | -0.09 | -1.01% | 48,900 |
| Sep 4, 2026 | 8.90 | 8.94 | 8.82 | 8.90 | -0.02 | -0.22% | 41,100 |
| Sep 3, 2026 | 8.85 | 8.94 | 8.78 | 8.92 | +0.12 | +1.36% | 55,500 |
| Sep 2, 2026 | 8.97 | 9.04 | 8.80 | 8.80 | -0.13 | -1.46% | 89,500 |
| Sep 1, 2026 | 9.19 | 9.41 | 8.88 | 8.93 | -0.26 | -2.83% | 92,900 |
| Aug 31, 2026 | 9.09 | 9.21 | 9.03 | 9.19 | +0.06 | +0.66% | 94,600 |
| Aug 28, 2026 | 9.19 | 9.24 | 9.06 | 9.13 | -0.04 | -0.44% | 87,300 |
| Aug 27, 2026 | 9.25 | 9.33 | 9.05 | 9.17 | -0.11 | -1.19% | 84,200 |
| Aug 26, 2026 | 9.36 | 9.39 | 9.21 | 9.28 | -0.09 | -0.96% | 63,000 |
| Aug 25, 2026 | 9.42 | 9.50 | 9.30 | 9.37 | +0.01 | +0.11% | 118,900 |
| Aug 24, 2026 | 9.28 | 9.57 | 9.26 | 9.36 | +0.48 | +5.41% | 286,200 |
| Aug 21, 2026 | 8.89 | 8.90 | 8.77 | 8.88 | +0.01 | +0.11% | 65,900 |
| Aug 20, 2026 | 8.84 | 8.93 | 8.71 | 8.87 | -0.04 | -0.45% | 56,000 |
| Aug 19, 2026 | 8.85 | 8.98 | 8.74 | 8.91 | +0.14 | +1.60% | 100,700 |
| Aug 18, 2026 | 8.87 | 8.95 | 8.71 | 8.77 | -0.11 | -1.24% | 78,400 |
| Aug 17, 2026 | 8.57 | 8.90 | 8.45 | 8.88 | +0.28 | +3.26% | 175,300 |
| Aug 14, 2026 | 8.93 | 8.98 | 8.44 | 8.60 | -0.29 | -3.26% | 241,100 |
65 days, newest first. Daily bars as drawn on the GWRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.