GWRS - Global Water Resources, Inc.
11.24
-0.110 -0.979%
Share volume: 24,085
Last Updated: 03-13-2025
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.35
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $11.40 | $11.40 | $11.42 | $11.42 | $11.24 | $11.24 | $11.24 | $11.24 | 24,085 | $24,085.00 |
| 03-12-2025 | $11.50 | $11.50 | $11.53 | $11.53 | $11.35 | $11.35 | $11.35 | $11.35 | 22,926 | $22,926.00 |
| 03-11-2025 | $11.52 | $11.52 | $11.61 | $11.61 | $11.38 | $11.38 | $11.53 | $11.53 | 16,812 | $16,812.00 |
| 03-10-2025 | $11.60 | $11.60 | $11.78 | $11.78 | $11.35 | $11.35 | $11.54 | $11.54 | 25,835 | $25,835.00 |
| 03-07-2025 | $11.61 | $11.61 | $11.84 | $11.84 | $11.52 | $11.52 | $11.53 | $11.53 | 68,348 | $68,348.00 |
| 03-06-2025 | $11.38 | $11.38 | $11.69 | $11.69 | $11.30 | $11.30 | $11.61 | $11.61 | 20,882 | $20,882.00 |
| 03-05-2025 | $11.37 | $11.37 | $11.57 | $11.57 | $11.31 | $11.31 | $11.39 | $11.39 | 25,952 | $25,952.00 |
| 03-04-2025 | $11.32 | $11.32 | $11.45 | $11.45 | $11.21 | $11.21 | $11.41 | $11.41 | 23,617 | $23,617.00 |
| 03-03-2025 | $11.47 | $11.47 | $11.51 | $11.51 | $11.26 | $11.26 | $11.34 | $11.34 | 26,464 | $26,464.00 |
| 02-28-2025 | $11.40 | $11.40 | $11.50 | $11.50 | $11.34 | $11.34 | $11.48 | $11.48 | 26,659 | $26,658.00 |