Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Global Water Resources, Inc. - common stock (NQ:GWRS)

9.660 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.780 9.831 9.650 9.660 25,343 -0.05(-0.51%)
Aug 28, 2025 9.660 9.780 9.630 9.710 29,058 +0.05(+0.52%)
Aug 27, 2025 9.730 9.880 9.660 9.660 39,704 -0.04(-0.41%)
Aug 26, 2025 9.750 9.915 9.650 9.700 29,003 +0.00(+0.00%)
Aug 25, 2025 10.00 10.00 9.680 9.700 36,481 -0.33(-3.29%)
Aug 22, 2025 9.840 10.10 9.735 10.03 81,247 +0.30(+3.08%)
Aug 21, 2025 9.710 9.880 9.690 9.730 38,586 +0.03(+0.31%)
Aug 20, 2025 9.820 9.820 9.690 9.700 43,285 -0.07(-0.72%)
Aug 19, 2025 9.870 9.960 9.770 9.770 38,500 -0.10(-1.01%)
Aug 18, 2025 9.900 9.920 9.650 9.870 85,480 +0.01(+0.10%)
Aug 15, 2025 9.970 10.000 9.800 9.860 61,886 -0.05(-0.55%)
Aug 14, 2025 10.22 10.22 9.825 9.915 61,256 -0.34(-3.31%)
Aug 13, 2025 10.04 10.39 10.04 10.25 118,970 +0.19(+1.88%)
Aug 12, 2025 9.965 10.07 9.865 10.06 34,725 +0.23(+2.33%)
Aug 11, 2025 9.795 9.885 9.686 9.835 57,077 +0.03(+0.31%)
Aug 08, 2025 9.735 9.965 9.735 9.805 28,638 +0.14(+1.44%)
Aug 07, 2025 9.725 9.915 9.616 9.666 69,825 +0.01(+0.10%)
Aug 06, 2025 9.556 9.795 9.533 9.656 39,665 +0.08(+0.83%)
Aug 05, 2025 9.825 9.853 9.556 9.576 61,726 -0.23(-2.34%)
Aug 04, 2025 9.606 9.820 9.606 9.805 39,634 +0.21(+2.18%)
Aug 01, 2025 9.446 9.676 9.446 9.596 191,192 +0.07(+0.73%)
Jul 31, 2025 9.666 9.716 9.516 9.526 39,429 -0.14(-1.44%)
Jul 30, 2025 9.805 9.955 9.646 9.666 57,876 -0.12(-1.22%)
Jul 29, 2025 9.955 10.05 9.785 9.785 95,863 -0.30(-2.97%)
Jul 28, 2025 10.11 10.16 9.995 10.08 55,291 -0.06(-0.59%)
Jul 25, 2025 10.32 10.36 10.11 10.14 50,815 -0.10(-0.97%)
Jul 24, 2025 10.32 10.40 10.24 10.24 85,616 -0.17(-1.63%)
Jul 23, 2025 10.29 10.43 10.27 10.41 62,257 +0.19(+1.85%)
Jul 22, 2025 10.08 10.36 10.05 10.22 45,631 +0.14(+1.38%)
Jul 21, 2025 10.17 10.25 10.06 10.08 43,282 -0.03(-0.30%)
Jul 18, 2025 10.23 10.28 10.09 10.11 34,698 -0.04(-0.39%)
Jul 17, 2025 10.22 10.34 10.14 10.15 38,853 -0.11(-1.12%)
Jul 16, 2025 10.08 10.40 10.00 10.27 141,976 +0.24(+2.38%)
Jul 15, 2025 10.35 10.35 10.03 10.03 94,534 -0.38(-3.63%)
Jul 14, 2025 10.39 10.46 10.27 10.41 41,020 +0.04(+0.38%)
Jul 11, 2025 10.79 10.79 10.36 10.37 31,498 -0.39(-3.61%)
Jul 10, 2025 10.60 11.00 10.60 10.76 57,508 +0.12(+1.12%)
Jul 09, 2025 10.45 10.69 10.40 10.64 84,106 +0.37(+3.59%)
Jul 08, 2025 10.07 10.35 10.07 10.27 49,492 +0.13(+1.28%)
Jul 07, 2025 10.14 10.27 10.04 10.14 46,031 +0.03(+0.29%)
Jul 03, 2025 10.28 10.28 10.08 10.11 24,241 -0.17(-1.65%)
Jul 02, 2025 10.37 10.43 10.21 10.28 33,191 -0.09(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.