GWRS - Global Water Resources, Inc.
9
-0.110 -1.222%
Share volume: 41,051
Last Updated: 03-03-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.11
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.97 | $8.97 | $9.02 | $9.02 | $8.74 | $8.74 | $9.00 | $9.00 | 41,051 | $41,051.00 |
| 03-02-2026 | $9.15 | $9.15 | $9.29 | $9.29 | $9.08 | $9.08 | $9.11 | $9.11 | 45,797 | $45,797.00 |
| 02-27-2026 | $9.01 | $9.01 | $9.30 | $9.30 | $9.01 | $9.01 | $9.16 | $9.16 | 32,369 | $32,369.00 |
| 02-26-2026 | $9.10 | $9.10 | $9.23 | $9.23 | $9.02 | $9.02 | $9.09 | $9.09 | 30,485 | $30,485.00 |
| 02-25-2026 | $9.03 | $9.03 | $9.08 | $9.08 | $8.85 | $8.85 | $9.08 | $9.08 | 23,780 | $23,780.00 |
| 02-24-2026 | $8.90 | $8.90 | $9.00 | $9.00 | $8.85 | $8.85 | $8.98 | $8.98 | 22,420 | $22,420.00 |
| 02-23-2026 | $8.91 | $8.91 | $9.05 | $9.05 | $8.79 | $8.79 | $8.88 | $8.88 | 31,506 | $31,506.00 |
| 02-20-2026 | $8.81 | $8.81 | $8.94 | $8.94 | $8.75 | $8.75 | $8.92 | $8.92 | 51,188 | $51,188.00 |
| 02-19-2026 | $8.85 | $8.85 | $8.88 | $8.88 | $8.70 | $8.70 | $8.81 | $8.81 | 84,466 | $84,466.00 |
| 02-18-2026 | $9.11 | $9.11 | $9.17 | $9.17 | $8.82 | $8.82 | $8.82 | $8.82 | 69,210 | $69,210.00 |