NASDAQ:GWRS Stock Quote

Last Price10.37

Change+0.06 (0.58%)

Global Water Resources is dedicated to providing innovative water and wastewater management solutions, particularly in the western United States

The company operates a portfolio of water utilities that focus on sustainable practices to ensure the reliable delivery of clean water and efficient wastewater treatment services. Through advanced technologies and a commitment to environmental stewardship, Global Water Resources strives to optimize water resources while catering to the needs of residential and commercial customers, enhancing the overall quality of life in the communities it serves.

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	10.27	10.48	10.27	10.31	73,935	10.31
3/28/2025	10.18	10.44	10.18	10.28	45,997	10.28
3/27/2025	10.08	10.25	10.01	10.16	49,415	10.16
3/26/2025	9.90	10.33	9.79	10.08	180,115	10.08
3/25/2025	10.72	10.75	10.16	10.20	44,455	10.20
3/24/2025	10.98	11.21	10.72	10.72	72,232	10.72
3/21/2025	10.98	11.14	10.98	11.13	55,592	11.13
3/20/2025	11.20	11.23	11.05	11.09	11,311	11.09
3/19/2025	11.13	11.26	11.10	11.19	16,684	11.19
3/18/2025	11.11	11.24	11.00	11.17	29,623	11.17
3/17/2025	11.30	11.39	11.06	11.17	21,296	11.17
3/14/2025	11.25	11.34	11.25	11.29	16,044	11.27
3/13/2025	11.40	11.42	11.24	11.24	24,100	11.22
3/12/2025	11.50	11.53	11.35	11.35	22,926	11.32
3/11/2025	11.52	11.61	11.38	11.53	16,812	11.50
3/10/2025	11.60	11.78	11.35	11.54	25,834	11.51
3/07/2025	11.61	11.84	11.52	11.53	68,348	11.50
3/06/2025	11.38	11.69	11.30	11.61	20,870	11.58
3/05/2025	11.37	11.57	11.31	11.39	25,937	11.36
3/04/2025	11.32	11.45	11.21	11.41	23,617	11.38
3/03/2025	11.47	11.51	11.26	11.34	26,359	11.31
2/28/2025	11.40	11.50	11.34	11.48	26,659	11.45
2/27/2025	11.48	11.48	11.25	11.31	19,175	11.29
2/26/2025	11.48	11.56	11.48	11.53	17,854	11.50
2/25/2025	11.25	11.55	11.25	11.53	36,681	11.50
2/24/2025	11.19	11.37	11.19	11.27	18,418	11.25
2/21/2025	11.31	11.31	11.13	11.14	27,341	11.12
2/20/2025	11.27	11.36	11.20	11.20	22,594	11.18
2/19/2025	11.43	11.43	11.23	11.28	23,576	11.26
2/18/2025	11.25	11.49	11.25	11.45	28,529	11.42
2/14/2025	11.44	11.49	11.20	11.26	14,002	11.24
2/13/2025	11.15	11.46	11.06	11.43	25,641	11.38
2/12/2025	11.20	11.24	11.05	11.08	29,222	11.03
2/11/2025	11.35	11.38	11.22	11.32	29,023	11.27
2/10/2025	11.35	11.45	11.28	11.36	24,821	11.31
2/07/2025	11.34	11.39	11.20	11.33	28,151	11.28
2/06/2025	11.39	11.47	11.25	11.34	32,467	11.29
2/05/2025	11.59	11.59	11.34	11.37	38,556	11.32
2/04/2025	11.51	11.58	11.39	11.52	29,360	11.47
2/03/2025	11.31	11.73	11.29	11.56	40,960	11.51
1/31/2025	11.71	11.71	11.47	11.50	30,111	11.45
1/30/2025	11.78	11.86	11.65	11.75	26,685	11.70
1/29/2025	11.82	11.90	11.72	11.74	22,510	11.69
1/28/2025	12.08	12.09	11.77	11.90	23,086	11.85
1/27/2025	12.02	12.19	11.81	12.15	38,820	12.10
1/24/2025	11.69	12.03	11.60	12.02	30,766	11.97
1/23/2025	11.84	12.12	11.68	11.75	21,160	11.70
1/22/2025	12.18	12.18	11.83	11.83	24,633	11.78
1/21/2025	12.00	12.32	12.00	12.20	30,251	12.15
1/17/2025	11.94	11.98	11.84	11.96	19,756	11.91
1/16/2025	11.75	11.92	11.72	11.89	24,113	11.81
1/15/2025	11.92	11.94	11.62	11.72	32,105	11.64
1/14/2025	11.52	11.83	11.47	11.75	42,038	11.67
1/13/2025	11.14	11.45	11.05	11.42	31,870	11.35
1/10/2025	11.38	11.38	11.05	11.12	45,266	11.05
1/08/2025	11.45	11.47	11.24	11.44	30,417	11.37
1/07/2025	11.71	11.71	11.35	11.46	61,579	11.39
1/06/2025	11.63	11.77	11.55	11.64	54,214	11.56
1/03/2025	11.67	11.68	11.47	11.55	39,964	11.48
1/02/2025	11.56	11.68	11.45	11.53	25,049	11.46