GWRS - Global Water Resources, Inc.
7.72
0.080 1.036%
Share volume: 61,730
Last Updated: 04-17-2026
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$7.64
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.72 | $7.72 | $7.76 | $7.76 | $7.61 | $7.61 | $7.72 | $7.72 | 61,730 | $61,713.00 |
| 04-16-2026 | $7.67 | $7.67 | $7.73 | $7.73 | $7.63 | $7.63 | $7.64 | $7.64 | 42,355 | $42,355.00 |
| 04-15-2026 | $7.68 | $7.65 | $7.78 | $7.75 | $7.67 | $7.64 | $7.72 | $7.69 | 32,869 | $32,869.00 |
| 04-14-2026 | $7.70 | $7.67 | $7.75 | $7.72 | $7.67 | $7.64 | $7.70 | $7.67 | 43,422 | $43,422.00 |
| 04-13-2026 | $7.76 | $7.73 | $7.81 | $7.78 | $7.63 | $7.61 | $7.64 | $7.61 | 45,406 | $45,406.00 |
| 04-10-2026 | $7.76 | $7.76 | $7.85 | $7.85 | $7.65 | $7.65 | $7.82 | $7.82 | 47,935 | $47,935.00 |
| 04-09-2026 | $7.52 | $7.52 | $7.77 | $7.77 | $7.52 | $7.52 | $7.77 | $7.77 | 48,898 | $48,898.00 |
| 04-08-2026 | $7.81 | $7.81 | $7.81 | $7.81 | $7.48 | $7.48 | $7.55 | $7.55 | 162,392 | $162,392.00 |
| 04-07-2026 | $7.67 | $7.67 | $7.73 | $7.73 | $7.60 | $7.60 | $7.63 | $7.63 | 52,730 | $52,730.00 |
| 04-06-2026 | $7.80 | $7.80 | $7.87 | $7.87 | $7.66 | $7.66 | $7.67 | $7.67 | 40,539 | $40,539.00 |