NASDAQ : GWRS
Global Water Resources, Inc. — Price history
Utilities · Utilities - Regulated Water · United States
Last price 7.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 224.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Water Resources, Inc. (GWRS) closed at 8.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.75 | 8.11 | 7.75 | 8.04 | 67,322 | +3.88% |
| 2026-10-30 | 7.86 | 7.91 | 7.7 | 7.74 | 44,999 | -0.90% |
| 2026-10-29 | 7.83 | 7.85 | 7.72 | 7.81 | 48,503 | +0.51% |
| 2026-10-28 | 7.8 | 7.82 | 7.72 | 7.77 | 22,846 | -0.77% |
| 2026-10-27 | 7.78 | 7.871 | 7.76 | 7.83 | 41,688 | +0.51% |
| 2026-10-26 | 7.92 | 7.93 | 7.77 | 7.79 | 53,684 | -1.77% |
| 2026-10-23 | 7.91 | 7.94 | 7.84 | 7.93 | 40,477 | +0.38% |
| 2026-10-22 | 7.67 | 7.91 | 7.67 | 7.9 | 36,830 | +3.27% |
| 2026-10-21 | 7.83 | 7.83 | 7.64 | 7.65 | 38,481 | -1.54% |
| 2026-10-20 | 7.84 | 7.92 | 7.76 | 7.77 | 33,322 | -0.64% |
| 2026-10-19 | 7.99 | 7.99 | 7.813 | 7.82 | 27,958 | -2.13% |
| 2026-10-16 | 8.11 | 8.14 | 7.973 | 7.99 | 45,880 | -0.93% |
| 2026-10-15 | 8 | 8.113 | 7.96 | 8.09 | 42,290 | +1.89% |
| 2026-10-14 | 8.04 | 8.097 | 7.9 | 7.94 | 69,618 | -1.61% |
| 2026-10-13 | 8.19 | 8.215 | 8.05 | 8.07 | 39,161 | -1.59% |
| 2026-10-12 | 8.1 | 8.24 | 8.1 | 8.2 | 34,862 | +0.74% |
| 2026-10-09 | 8.18 | 8.21 | 8.1 | 8.14 | 25,774 | -0.25% |
| 2026-10-08 | 8.15 | 8.235 | 8.06 | 8.16 | 48,985 | +0.12% |
| 2026-10-07 | 8.25 | 8.275 | 8.01 | 8.15 | 66,395 | +0.74% |
| 2026-10-06 | 8.04 | 8.18 | 8.04 | 8.09 | 30,791 | +1.00% |
| 2026-10-05 | 8.1 | 8.13 | 7.98 | 8.01 | 39,824 | -1.48% |
| 2026-10-02 | 8.07 | 8.2 | 8.05 | 8.13 | 42,024 | +1.63% |
| 2026-10-01 | 7.95 | 8.01 | 7.8 | 8 | 92,435 | +0.63% |
| 2026-09-30 | 8.03 | 8.224 | 7.95 | 7.95 | 55,436 | -0.38% |
| 2026-09-29 | 7.9 | 8.02 | 7.875 | 7.98 | 49,317 | +0.38% |
| 2026-09-28 | 8.06 | 8.27 | 7.92 | 7.95 | 68,785 | -1.85% |
| 2026-09-25 | 7.92 | 8.14 | 7.891 | 8.1 | 43,715 | +2.02% |
| 2026-09-24 | 8.12 | 8.12 | 7.78 | 7.94 | 96,127 | -1.73% |
| 2026-09-23 | 8.29 | 8.29 | 8.03 | 8.08 | 128,698 | -2.53% |
| 2026-09-22 | 8.41 | 8.41 | 8.22 | 8.29 | 96,644 | -1.43% |
| 2026-09-21 | 8.51 | 8.54 | 8.33 | 8.41 | 93,205 | -1.06% |
| 2026-09-18 | 8.49 | 8.63 | 8.32 | 8.5 | 183,472 | +0.12% |
| 2026-09-17 | 8.75 | 8.84 | 8.48 | 8.49 | 95,699 | -2.53% |
| 2026-09-16 | 8.7 | 8.73 | 8.59 | 8.71 | 65,101 | +0.52% |
| 2026-09-15 | 8.68 | 8.8 | 8.65 | 8.69 | 82,325 | +0.00% |
| 2026-09-14 | 8.66 | 8.76 | 8.58 | 8.69 | 82,370 | -0.23% |
| 2026-09-11 | 8.81 | 8.822 | 8.65 | 8.71 | 46,046 | -0.68% |
| 2026-09-10 | 8.78 | 8.84 | 8.66 | 8.77 | 59,354 | -0.23% |
| 2026-09-09 | 8.8 | 9 | 8.74 | 8.79 | 123,891 | -0.23% |
| 2026-09-08 | 8.9 | 8.99 | 8.805 | 8.81 | 48,880 | -1.01% |
| 2026-09-04 | 8.9 | 8.935 | 8.825 | 8.9 | 41,136 | -0.22% |
| 2026-09-03 | 8.85 | 8.94 | 8.78 | 8.92 | 55,683 | +1.36% |
| 2026-09-02 | 8.97 | 9.04 | 8.8 | 8.8 | 89,558 | -1.46% |
| 2026-09-01 | 9.19 | 9.41 | 8.88 | 8.93 | 92,912 | -2.88% |
| 2026-08-31 | 9.09 | 9.21 | 9.03 | 9.195 | 94,781 | +0.71% |
| 2026-08-28 | 9.19 | 9.24 | 9.055 | 9.13 | 87,298 | -0.44% |
| 2026-08-27 | 9.25 | 9.33 | 9.05 | 9.17 | 84,279 | -1.19% |
| 2026-08-26 | 9.36 | 9.385 | 9.21 | 9.28 | 63,011 | -0.96% |
| 2026-08-25 | 9.42 | 9.5 | 9.3 | 9.37 | 119,025 | +0.11% |
| 2026-08-24 | 9.28 | 9.575 | 9.26 | 9.36 | 286,327 | +5.41% |
| 2026-08-21 | 8.89 | 8.9 | 8.77 | 8.88 | 71,384 | +0.11% |
| 2026-08-20 | 8.84 | 8.93 | 8.71 | 8.87 | 56,083 | -0.45% |
| 2026-08-19 | 8.85 | 8.985 | 8.74 | 8.91 | 100,735 | +1.60% |
| 2026-08-18 | 8.87 | 8.95 | 8.71 | 8.77 | 78,359 | -1.24% |
| 2026-08-17 | 8.57 | 8.9 | 8.45 | 8.88 | 175,367 | +3.56% |
| 2026-08-14 | 8.93 | 8.98 | 8.44 | 8.6 | 241,139 | -3.26% |
| 2026-08-13 | 7.71 | 8.955 | 7.71 | 8.89 | 348,507 | +16.82% |
| 2026-08-12 | 7.65 | 7.8 | 7.52 | 7.61 | 224,345 | +0.00% |
| 2026-08-11 | 7.4 | 7.69 | 7.4 | 7.61 | 76,452 | +3.26% |
| 2026-08-10 | 7.6 | 7.6 | 7.36 | 7.37 | 93,635 | -3.03% |
| 2026-08-07 | 7.46 | 7.665 | 7.367 | 7.6 | 73,192 | +1.88% |
| 2026-08-06 | 7.31 | 7.47 | 7.23 | 7.46 | 56,213 | +1.91% |
| 2026-08-05 | 7.35 | 7.37 | 7.263 | 7.32 | 42,759 | -0.14% |
| 2026-08-04 | 7.29 | 7.365 | 7.17 | 7.33 | 66,729 | +0.55% |
| 2026-08-03 | 7.22 | 7.486 | 7.18 | 7.29 | 65,168 | +1.82% |
| 2026-07-31 | 7.29 | 7.33 | 7.11 | 7.16 | 45,095 | -1.24% |
| 2026-07-30 | 7.48 | 7.58 | 7.16 | 7.25 | 71,334 | -3.07% |
| 2026-07-29 | 7.5 | 7.54 | 7.41 | 7.48 | 79,548 | +0.13% |
| 2026-07-28 | 7.41 | 7.68 | 7.375 | 7.47 | 72,792 | +1.63% |
| 2026-07-27 | 7.37 | 7.45 | 7.206 | 7.35 | 87,211 | -0.14% |
| 2026-07-24 | 7.2 | 7.37 | 7.03 | 7.36 | 107,142 | +2.94% |
| 2026-07-23 | 7.07 | 7.21 | 6.92 | 7.15 | 92,418 | -0.14% |
| 2026-07-22 | 7.09 | 7.33 | 7.07 | 7.16 | 107,477 | +0.99% |
| 2026-07-21 | 7 | 7.15 | 6.915 | 7.09 | 88,965 | +0.85% |
| 2026-07-20 | 7.09 | 7.17 | 7.02 | 7.03 | 64,112 | -0.57% |
| 2026-07-17 | 7.27 | 7.345 | 7.035 | 7.07 | 96,684 | -3.61% |
| 2026-07-16 | 7.16 | 7.37 | 7.02 | 7.36 | 129,877 | +2.36% |
| 2026-07-15 | 7.07 | 7.2 | 7.009 | 7.19 | 89,184 | +1.70% |
| 2026-07-14 | 7.13 | 7.22 | 7.07 | 7.07 | 80,422 | -0.56% |
| 2026-07-13 | 7.03 | 7.12 | 6.983 | 7.11 | 134,370 | +1.43% |
| 2026-07-10 | 6.85 | 7.02 | 6.8 | 7.01 | 66,999 | +2.34% |
| 2026-07-09 | 6.95 | 6.95 | 6.8 | 6.85 | 65,825 | -1.44% |
| 2026-07-08 | 7.12 | 7.12 | 6.93 | 6.95 | 104,145 | -1.14% |
| 2026-07-07 | 7.085 | 7.14 | 7.01 | 7.03 | 59,452 | +0.00% |
| 2026-07-06 | 7.17 | 7.2 | 7 | 7.03 | 72,783 | -2.36% |
| 2026-07-02 | 7.26 | 7.35 | 7.175 | 7.2 | 67,774 | -0.83% |
| 2026-07-01 | 7.24 | 7.365 | 7.24 | 7.26 | 139,599 | +0.28% |
| 2026-06-30 | 7.26 | 7.33 | 7.18 | 7.24 | 103,753 | -0.14% |
| 2026-06-29 | 7.26 | 7.26 | 7.065 | 7.25 | 99,642 | -0.14% |
| 2026-06-26 | 7.03 | 7.47 | 7.03 | 7.26 | 701,546 | +3.27% |
| 2026-06-25 | 7.13 | 7.23 | 7 | 7.03 | 82,265 | -0.99% |
| 2026-06-24 | 7.08 | 7.22 | 7.06 | 7.1 | 110,862 | +0.71% |
| 2026-06-23 | 6.9 | 7.14 | 6.82 | 7.05 | 160,365 | +2.17% |
| 2026-06-22 | 7.09 | 7.22 | 6.85 | 6.9 | 157,142 | -2.68% |
| 2026-06-18 | 6.93 | 7.12 | 6.863 | 7.09 | 149,707 | +3.50% |
| 2026-06-17 | 6.85 | 6.978 | 6.76 | 6.85 | 146,067 | -0.44% |
| 2026-06-16 | 6.75 | 6.895 | 6.685 | 6.88 | 99,334 | +2.38% |
| 2026-06-15 | 7.03 | 7.15 | 6.69 | 6.72 | 156,181 | -4.06% |
| 2026-06-12 | 7 | 7.14 | 6.98 | 7.03 | 145,816 | +0.57% |
| 2026-06-11 | 7.1 | 7.125 | 6.94 | 6.99 | 92,775 | -0.99% |
| 2026-06-10 | 7.07 | 7.17 | 7.04 | 7.06 | 122,859 | +0.43% |
| 2026-06-09 | 7.1 | 7.15 | 7.03 | 7.03 | 96,526 | -0.28% |
| 2026-06-08 | 7.26 | 7.27 | 7.02 | 7.05 | 100,138 | -2.62% |
| 2026-06-05 | 7.29 | 7.42 | 7.22 | 7.24 | 105,595 | -0.96% |
| 2026-06-04 | 7.11 | 7.33 | 7.11 | 7.31 | 64,352 | +2.96% |
| 2026-06-03 | 7.1 | 7.17 | 7.02 | 7.1 | 95,052 | +0.00% |
| 2026-06-02 | 7.35 | 7.4 | 7.1 | 7.1 | 197,310 | -3.79% |
| 2026-06-01 | 7.48 | 7.62 | 7.33 | 7.38 | 266,236 | +1.23% |
| 2026-05-29 | 7.38 | 7.5 | 7.27 | 7.29 | 143,936 | -1.49% |
| 2026-05-28 | 7.5 | 7.66 | 7.39 | 7.4 | 154,542 | -1.20% |
| 2026-05-27 | 7.72 | 7.726 | 7.375 | 7.49 | 126,220 | -3.10% |
| 2026-05-26 | 7.36 | 7.76 | 7.28 | 7.73 | 180,530 | +7.06% |
| 2026-05-22 | 7.03 | 7.235 | 6.93 | 7.22 | 147,319 | +3.29% |
| 2026-05-21 | 6.92 | 7.12 | 6.865 | 6.99 | 161,790 | +0.29% |
| 2026-05-20 | 6.81 | 7.01 | 6.79 | 6.97 | 152,130 | +2.50% |
| 2026-05-19 | 6.79 | 6.92 | 6.785 | 6.8 | 69,467 | -0.58% |
| 2026-05-18 | 6.76 | 6.95 | 6.74 | 6.84 | 130,828 | +2.09% |
| 2026-05-15 | 6.98 | 6.98 | 6.7 | 6.7 | 68,621 | -3.38% |
| 2026-05-14 | 6.78 | 7.015 | 6.62 | 6.96 | 127,510 | +4.50% |
| 2026-05-13 | 6.9 | 6.965 | 6.55 | 6.66 | 171,215 | -4.45% |