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

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

9.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 9.970 10.01 9.860 9.990 46,143 +0.02(+0.20%)
Oct 01, 2025 10.19 10.33 9.950 9.970 66,782 -0.33(-3.20%)
Sep 30, 2025 10.18 10.32 10.15 10.30 56,028 +0.10(+0.98%)
Sep 29, 2025 10.14 10.26 10.13 10.20 35,223 +0.08(+0.79%)
Sep 26, 2025 9.940 10.12 9.937 10.12 45,695 +0.18(+1.81%)
Sep 25, 2025 10.00 10.06 9.925 9.940 81,555 -0.06(-0.60%)
Sep 24, 2025 10.11 10.19 9.990 10.00 49,141 -0.14(-1.38%)
Sep 23, 2025 10.13 10.20 10.01 10.14 62,922 -0.02(-0.20%)
Sep 22, 2025 9.980 10.17 9.910 10.16 61,172 +0.17(+1.70%)
Sep 19, 2025 10.02 10.10 9.890 9.990 167,423 -0.04(-0.40%)
Sep 18, 2025 9.920 10.03 9.880 10.03 42,220 +0.12(+1.21%)
Sep 17, 2025 9.740 10.05 9.733 9.910 70,980 +0.17(+1.75%)
Sep 16, 2025 9.890 9.945 9.680 9.740 66,100 -0.19(-1.86%)
Sep 15, 2025 9.855 9.945 9.843 9.925 42,688 +0.09(+0.91%)
Sep 12, 2025 9.855 9.915 9.813 9.835 25,439 -0.05(-0.50%)
Sep 11, 2025 9.646 9.895 9.625 9.885 28,534 +0.22(+2.27%)
Sep 10, 2025 9.805 9.855 9.616 9.666 30,441 -0.13(-1.32%)
Sep 09, 2025 9.686 9.905 9.686 9.795 41,668 +0.11(+1.13%)
Sep 08, 2025 9.755 9.885 9.666 9.686 61,965 -0.07(-0.77%)
Sep 05, 2025 9.676 9.775 9.496 9.760 28,027 +0.07(+0.77%)
Sep 04, 2025 9.556 9.686 9.476 9.686 35,315 +0.20(+2.10%)
Sep 03, 2025 9.327 9.646 9.247 9.486 73,935 +0.15(+1.60%)
Sep 02, 2025 9.606 9.621 9.317 9.336 47,941 -0.30(-3.11%)
Aug 29, 2025 9.755 9.806 9.626 9.636 25,406 -0.05(-0.51%)
Aug 28, 2025 9.636 9.755 9.606 9.686 29,131 +0.05(+0.52%)
Aug 27, 2025 9.706 9.855 9.636 9.636 39,804 -0.04(-0.41%)
Aug 26, 2025 9.726 9.890 9.626 9.676 29,076 +0.00(+0.00%)
Aug 25, 2025 9.975 9.975 9.656 9.676 36,572 -0.33(-3.29%)
Aug 22, 2025 9.815 10.07 9.711 10.00 81,451 +0.30(+3.08%)
Aug 21, 2025 9.686 9.855 9.666 9.706 38,683 +0.03(+0.31%)
Aug 20, 2025 9.795 9.795 9.666 9.676 43,394 -0.07(-0.72%)
Aug 19, 2025 9.845 9.935 9.745 9.745 38,596 -0.10(-1.01%)
Aug 18, 2025 9.875 9.895 9.626 9.845 85,695 +0.01(+0.10%)
Aug 15, 2025 9.945 9.975 9.775 9.835 62,041 -0.05(-0.55%)
Aug 14, 2025 10.20 10.20 9.801 9.890 61,410 -0.34(-3.31%)
Aug 13, 2025 10.02 10.37 10.02 10.23 119,269 +0.19(+1.88%)
Aug 12, 2025 9.940 10.05 9.840 10.04 34,812 +0.23(+2.33%)
Aug 11, 2025 9.771 9.860 9.661 9.810 57,221 +0.03(+0.31%)
Aug 08, 2025 9.711 9.940 9.711 9.781 28,710 +0.14(+1.44%)
Aug 07, 2025 9.701 9.890 9.592 9.641 70,001 +0.01(+0.10%)
Aug 06, 2025 9.532 9.771 9.509 9.631 39,765 +0.08(+0.83%)
Aug 05, 2025 9.801 9.828 9.532 9.552 61,881 -0.23(-2.34%)
Aug 04, 2025 9.582 9.796 9.582 9.781 39,734 +0.21(+2.18%)
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.