GWRS - Global Water Resources, Inc.
11.5
-0.020 -0.174%
Share volume: 297
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Water Supply and Irrigation Systems :
0.07%
PREVIOUS CLOSE
CHG
CHG%
$11.52
-0.02
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $11.51 | $11.51 | $11.58 | $11.58 | $11.39 | $11.39 | $11.52 | $11.52 | 29,350 | $29,350.00 |
| 02/03/2025 | $11.31 | $11.31 | $11.74 | $11.74 | $11.29 | $11.29 | $11.56 | $11.56 | 41,080 | $41,080.00 |
| 01/31/2025 | $11.71 | $11.71 | $11.71 | $11.71 | $11.47 | $11.47 | $11.50 | $11.50 | 30,111 | $30,111.00 |
| 01/30/2025 | $11.78 | $11.78 | $11.86 | $11.86 | $11.65 | $11.65 | $11.75 | $11.75 | 26,695 | $26,695.00 |
| 01/29/2025 | $11.82 | $11.82 | $11.90 | $11.90 | $11.72 | $11.72 | $11.74 | $11.74 | 22,521 | $22,521.00 |
| 01/28/2025 | $12.08 | $12.08 | $12.09 | $12.09 | $11.77 | $11.77 | $11.90 | $11.90 | 23,099 | $23,099.00 |
| 01/27/2025 | $12.02 | $12.02 | $12.19 | $12.19 | $11.81 | $11.81 | $12.15 | $12.15 | 38,857 | $38,857.00 |
| 01/24/2025 | $11.69 | $11.69 | $12.03 | $12.03 | $11.60 | $11.60 | $12.02 | $12.02 | 30,766 | $30,766.00 |
| 01/23/2025 | $11.84 | $11.84 | $12.12 | $12.12 | $11.68 | $11.68 | $11.75 | $11.75 | 21,166 | $21,166.00 |
| 01/22/2025 | $12.18 | $12.18 | $12.18 | $12.18 | $11.83 | $11.83 | $11.83 | $11.83 | 24,633 | $24,633.00 |