Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Global Water Resources, Inc. (GWRS)

Compare
10.17
+0.07
+(0.74%)
At close: April 17 at 4:00:02 PM EDT
10.06
-0.11
(-1.08%)
After hours: April 17 at 7:18:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.0910.3310.0510.1710.1752,200
Apr 16, 2025 0.025 Dividend
Apr 16, 202510.3010.4210.0410.1010.1039,000
Apr 15, 202510.1810.4610.1810.4110.3929,800
Apr 14, 202510.1710.4310.1010.2710.2536,600
Apr 11, 202510.0210.279.9310.1710.1550,500
Apr 10, 202510.1210.209.839.989.9657,500
Apr 9, 202510.0110.409.6610.2410.2277,800
Apr 8, 202510.0410.159.8110.0610.04123,800
Apr 7, 20259.609.989.379.929.90121,700
Apr 4, 20259.7510.069.649.779.7571,100
Apr 3, 202510.0710.279.859.939.9181,500
Apr 2, 202510.3610.5310.0410.2110.1956,000
Apr 1, 202510.3210.7210.3210.3610.3469,000
Mar 31, 202510.2710.4810.2710.3110.2973,900
Mar 28, 202510.1810.4410.1810.2810.2646,000
Mar 27, 202510.0810.2510.0110.1610.1449,400
Mar 26, 20259.9010.339.7910.0810.06180,100
Mar 25, 202510.7210.7510.1610.2010.1844,700
Mar 24, 202510.9811.2110.7210.7210.6972,200
Mar 21, 202510.9811.1410.9811.1311.1055,600
Mar 20, 202511.2011.2311.0511.0911.0611,300
Mar 19, 202511.1311.2611.1011.1911.1616,700
Mar 18, 202511.1111.2411.0011.1711.1429,600
Mar 17, 2025 0.025 Dividend
Mar 17, 202511.3011.3911.0611.1711.1421,300
Mar 14, 202511.2511.3411.2511.3011.2416,000
Mar 13, 202511.4011.4211.2411.2411.1924,100
Mar 12, 202511.5011.5311.3511.3511.3022,900
Mar 11, 202511.5211.6011.3811.5311.4816,800
Mar 10, 202511.6011.7811.3511.5411.4925,800
Mar 7, 202511.6111.8411.5211.5311.4868,300
Mar 6, 202511.3811.6911.3011.6111.5620,900
Mar 5, 202511.3711.5711.3111.3911.3425,900
Mar 4, 202511.3211.4511.2111.4111.3623,600
Mar 3, 202511.4711.5111.2611.3411.2926,400
Feb 28, 202511.4011.5011.3411.4811.4326,700
Feb 27, 202511.4811.4811.2511.3111.2619,200
Feb 26, 202511.4811.5611.4811.5311.4817,900
Feb 25, 202511.2511.5511.2511.5311.4836,700
Feb 24, 202511.1911.3711.1911.2711.2218,400
Feb 21, 202511.3111.3111.1311.1411.0927,300
Feb 20, 202511.2711.3511.2011.2011.1522,600
Feb 19, 202511.4311.4311.2311.2811.2323,600
Feb 18, 202511.2511.4911.2511.4511.4028,500
Feb 14, 2025 0.025 Dividend
Feb 14, 202511.4411.4911.2011.2611.2114,000
Feb 13, 202511.1511.4611.0611.4311.3525,600
Feb 12, 202511.2011.2411.0511.0811.0029,200
Feb 11, 202511.3511.3911.2211.3211.2429,000
Feb 10, 202511.3511.4511.2811.3611.2824,800
Feb 7, 202511.3411.3911.2011.3311.2528,200
Feb 6, 202511.3911.4711.2511.3411.2632,500
Feb 5, 202511.5911.5911.3411.3711.2938,600
Feb 4, 202511.5111.5811.3911.5211.4429,400
Feb 3, 202511.3111.7311.2911.5611.4841,000
Jan 31, 202511.7111.7111.4711.5011.4230,100
Jan 30, 202511.7811.8611.6511.7511.6726,700
Jan 29, 202511.8211.9011.7211.7411.6622,500
Jan 28, 202512.0812.0911.7711.9011.8223,100
Jan 27, 202512.0212.1911.8112.1512.0738,800
Jan 24, 202511.6912.0311.6012.0211.9430,800
Jan 23, 202511.8412.1211.6811.7511.6721,200
Jan 22, 202512.1812.1811.8311.8311.7524,600
Jan 21, 202512.0012.3212.0012.2012.1230,300
Jan 17, 2025 0.025 Dividend
Jan 17, 202511.9411.9811.8411.9611.8819,800
Jan 16, 202511.7511.9211.7211.8911.7824,100
Jan 15, 202511.9211.9411.6211.7211.6232,100
Jan 14, 202511.5211.8311.4711.7511.6542,000
Jan 13, 202511.1411.4511.0511.4211.3231,900
Jan 10, 202511.3811.3811.0611.1211.0245,300
Jan 8, 202511.4511.4711.2411.4411.3430,400
Jan 7, 202511.7111.7111.3511.4611.3661,600
Jan 6, 202511.6311.7711.5611.6411.5454,200
Jan 3, 202511.6711.6811.4711.5511.4540,000
Jan 2, 202511.5611.6811.4511.5311.4325,000
Dec 31, 202411.5211.6511.4311.5011.4025,700
Dec 30, 202411.4511.4911.3311.4411.3424,600
Dec 27, 202411.5011.5611.3511.4811.3838,700
Dec 26, 202411.3511.6011.3211.5311.4322,600
Dec 24, 202411.3611.4711.2411.4311.3319,400
Dec 23, 202411.7311.8111.2611.3211.2245,900
Dec 20, 202411.7111.9811.6011.6911.59116,300
Dec 19, 202412.1512.2511.7711.7711.6734,900
Dec 18, 202412.5312.5311.8411.9811.8753,300
Dec 17, 202412.5112.5412.4312.5312.4227,000
Dec 16, 2024 0.025 Dividend
Dec 16, 202412.5712.5712.3012.5312.4220,200
Dec 13, 202412.5312.5312.3012.4912.3523,500
Dec 12, 202412.4812.6212.3812.4612.3231,100
Dec 11, 202412.5512.5512.1312.4112.2880,500
Dec 10, 202412.3212.5312.2312.5312.3927,500
Dec 9, 202412.7812.7812.2512.2512.1251,200
Dec 6, 202412.7112.7512.5712.7412.6022,900
Dec 5, 202412.8612.8612.6012.6012.4630,000
Dec 4, 202413.1213.1412.8212.8912.7531,100
Dec 3, 202413.2313.2312.9613.0512.9131,100
Dec 2, 202413.3513.3513.1413.2313.0922,000
Nov 29, 202413.5413.5413.3213.4013.2511,300
Nov 27, 202413.2313.6813.2313.4213.2731,900
Nov 26, 202413.2113.2712.9413.1012.9614,000
Nov 25, 202413.3813.3813.2013.2713.1326,200
Nov 22, 202413.1613.3713.1313.3113.1727,700
Nov 21, 202412.9613.0912.8313.0912.9524,400
Nov 20, 202412.9913.0012.8112.8512.7113,800
Nov 19, 202412.8712.9812.6912.9812.8416,300
Nov 18, 202412.7713.0112.7512.8812.7422,200
Nov 15, 202412.6712.7912.5412.5912.4524,100
Nov 14, 202412.7912.8112.5312.5312.3914,900
Nov 13, 2024 0.025 Dividend
Nov 13, 202412.8212.8412.6312.6812.5425,200
Nov 12, 202413.1313.2812.7312.8512.6931,500
Nov 11, 202413.4713.5513.1013.1713.0020,600
Nov 8, 202413.4713.5213.2613.4713.3022,300
Nov 7, 202413.2113.9813.2113.4813.3143,900
Nov 6, 202413.1613.5013.0013.5013.3353,900
Nov 5, 202412.4512.8212.3212.7712.6121,100
Nov 4, 202412.4712.5412.3512.4412.2815,200
Nov 1, 202412.5412.5812.3312.4012.2421,300
Oct 31, 202412.6312.6912.4912.4912.3322,400
Oct 30, 202412.5212.6312.5112.5312.3711,800
Oct 29, 202412.4812.5812.2912.4112.2512,500
Oct 28, 202412.2612.5412.2512.5012.3414,400
Oct 25, 202412.4612.6312.1712.1712.0115,500
Oct 24, 202412.5412.5712.3412.3712.219,000
Oct 23, 202412.6312.7712.4612.5312.3710,000
Oct 22, 202412.8412.8412.6012.6612.509,800
Oct 21, 202413.2413.2812.8912.8912.7321,800
Oct 18, 202413.0113.3012.7513.2413.0745,300
Oct 17, 2024 0.025 Dividend
Oct 17, 202412.8613.0712.8613.0712.9028,000
Oct 16, 202412.5412.8812.3912.8812.6929,900
Oct 15, 202412.3112.5612.3112.3312.1522,000
Oct 14, 202412.2212.5112.2212.4312.2519,300
Oct 11, 202412.0712.1912.0712.1912.0115,500
Oct 10, 202412.0112.1312.0112.0411.8620,000
Oct 9, 202412.1212.1912.0612.0911.919,000
Oct 8, 202412.2312.2612.0712.1211.948,800
Oct 7, 202412.2912.4012.0012.1611.9813,500
Oct 4, 202412.2712.3412.1312.3012.129,500
Oct 3, 202412.3912.4312.0812.1411.9615,900
Oct 2, 202412.4812.5512.3412.3512.1712,800
Oct 1, 202412.5212.5912.3412.4712.2913,800
Sep 30, 202412.5912.6012.5412.5912.4011,200
Sep 27, 202412.5512.6512.4212.6012.4114,300
Sep 26, 202412.6612.6612.3512.4212.2419,200
Sep 25, 202412.9112.9112.5812.6312.4424,600
Sep 24, 202412.8513.0012.7012.8612.6720,700
Sep 23, 202412.8212.9112.6912.8812.6923,300
Sep 20, 202413.2513.2512.6612.7412.55120,800
Sep 19, 202413.0913.2512.9413.2513.0623,000
Sep 18, 202413.0513.1012.8412.9212.7321,500
Sep 17, 202413.1013.1512.9913.0512.8617,400
Sep 16, 2024 0.025 Dividend
Sep 16, 202413.0613.1712.9913.1212.9332,900
Sep 13, 202413.0313.1413.0213.0812.8626,900
Sep 12, 202412.9413.0012.7812.9912.7751,300
Sep 11, 202412.7712.8812.7312.8512.6413,200
Sep 10, 202412.1012.8812.1012.8512.6419,200
Sep 9, 202412.6612.8512.5212.5812.3721,000
Sep 6, 202412.6712.8612.6112.7512.5432,700
Sep 5, 202412.1812.6112.1812.6012.3929,900
Sep 4, 202412.0812.2912.0412.1011.9016,100
Sep 3, 202412.6212.6212.0012.0211.8221,800
Aug 30, 202412.5312.7112.5112.6912.4813,800
Aug 29, 202412.6312.6812.4912.5612.3522,100
Aug 28, 202412.4912.8012.4012.5812.3722,500
Aug 27, 202412.7912.7912.4112.4112.2017,100
Aug 26, 202412.2212.7612.0012.7512.5467,800
Aug 23, 202411.9112.2911.8712.2312.0322,500
Aug 22, 202412.1012.1011.8211.8811.6813,700
Aug 21, 202411.8212.1011.8212.0911.8925,200
Aug 20, 202412.1612.1611.8811.8911.6914,200
Aug 19, 202411.9212.2311.9012.1811.9818,500
Aug 16, 2024 0.025 Dividend
Aug 16, 202411.8611.9711.8011.8911.6917,300
Aug 15, 202411.8911.9711.4111.9411.7223,000
Aug 14, 202411.6011.7011.4611.7011.4828,000
Aug 13, 202411.8011.9011.5311.6411.4216,500
Aug 12, 202412.0512.1411.7011.8011.5816,100
Aug 9, 202412.0512.0511.8111.9611.7411,100
Aug 8, 202411.9012.2111.7212.2011.9722,900
Aug 7, 202412.2912.2911.9011.9511.7321,500
Aug 6, 202411.9612.1911.9512.1411.9120,900
Aug 5, 202412.2512.2811.8111.8111.5933,600
Aug 2, 202412.5312.9212.4312.4312.2025,800
Aug 1, 202412.9113.0212.7512.8312.5918,400
Jul 31, 202412.9913.0812.6812.9312.6934,800
Jul 30, 202413.0013.1012.6813.0012.7621,000
Jul 29, 202413.2913.2912.8512.9012.6622,200
Jul 26, 202413.1513.3212.8013.3013.0528,600
Jul 25, 202413.0713.2012.9213.0012.7625,600
Jul 24, 202413.2513.3513.0013.0112.7722,200
Jul 23, 202413.0113.3412.9413.2713.0234,900
Jul 22, 202412.8413.0212.7513.0212.7823,700
Jul 19, 202412.8712.8712.7212.7512.5115,100
Jul 18, 202412.9913.2012.7912.7912.5528,500
Jul 17, 2024 0.025 Dividend
Jul 17, 202412.6213.2012.3613.0812.8445,700
Jul 16, 202412.4912.8512.3212.8412.5844,500
Jul 15, 202412.5012.5012.2212.4012.1534,100
Jul 12, 202412.0012.4811.9612.4412.1850,700
Jul 11, 202412.0012.0011.7512.0011.7539,000
Jul 10, 202411.9211.9611.7511.9611.7110,300
Jul 9, 202411.9511.9911.8011.8711.6319,200
Jul 8, 202411.9512.0811.9412.0111.7613,000
Jul 5, 202412.0012.1311.7611.8611.6234,300
Jul 3, 202412.1712.1711.9712.0211.778,300
Jul 2, 202412.1012.3511.9512.0811.8329,100
Jul 1, 202412.1412.4312.0012.1411.8928,400
Jun 28, 202412.3312.3912.1012.1011.8567,100
Jun 27, 202412.0512.3712.0512.2211.9721,800
Jun 26, 202412.0012.0812.0012.0311.7818,300
Jun 25, 202412.0812.2312.0012.0011.7525,500
Jun 24, 202412.1212.2912.0712.0711.8213,200
Jun 21, 202412.1112.1112.0012.0011.7540,500
Jun 20, 202412.0012.1512.0012.0711.8213,000
Jun 18, 202412.1012.2012.0012.0011.7516,900
Jun 17, 202412.0312.1712.0012.0511.8018,600
Jun 14, 2024 0.025 Dividend
Jun 14, 202412.1312.2912.0312.1511.9021,200
Jun 13, 202412.4412.5012.3212.3212.0414,300
Jun 12, 202412.5512.8012.4312.4312.1520,000
Jun 11, 202412.2512.4312.2012.4212.1416,300
Jun 10, 202412.2012.3912.1912.2711.9925,700
Jun 7, 202412.4712.5512.2212.2211.9413,600
Jun 6, 202412.4012.7312.3812.5512.2713,900
Jun 5, 202412.4812.6012.3112.5012.2218,200
Jun 4, 202412.5012.5012.2412.3012.0211,400
Jun 3, 202412.9713.0812.4612.4612.1824,900
May 31, 202412.7312.9712.7212.9212.6317,100
May 30, 202412.5812.7412.4612.6412.3619,700
May 29, 202412.5512.6912.4612.5012.2220,200
May 28, 202412.5512.6812.4012.6312.3520,800
May 24, 202412.3912.4712.3112.4712.1914,100
May 23, 202412.8212.8512.3112.3212.0419,200
May 22, 202412.9913.0912.8312.8312.5417,400
May 21, 202413.1013.3113.0013.0412.7519,100
May 20, 202413.2213.2613.0013.0012.7115,000
May 17, 202413.2913.2913.1113.1912.8913,700
May 16, 2024 0.025 Dividend
May 16, 202413.1713.3513.0513.2312.9320,600
May 15, 202413.0013.3312.9113.1112.7933,400
May 14, 202413.1013.3512.9012.9912.6720,100
May 13, 202412.3613.3212.3613.0312.7161,000
May 10, 202412.9712.9712.5012.5312.2220,100
May 9, 202412.9012.9712.5612.9012.5919,000
May 8, 202412.7012.8912.7012.8312.5211,200
May 7, 202412.7112.9512.6012.7012.3926,100
May 6, 202412.8612.8612.5412.6212.3114,200
May 3, 202412.8012.8012.6512.7612.4517,400
May 2, 202412.5612.9312.5212.7712.4615,300
May 1, 202412.2612.7512.2012.4712.1719,200
Apr 30, 202412.7012.7012.2412.2411.9423,100
Apr 29, 202412.4712.7012.4712.7012.3927,000
Apr 26, 202412.2612.5012.0412.1911.8912,500
Apr 25, 202412.1012.3912.0612.2511.9527,000
Apr 24, 202412.1412.2212.0112.1311.8316,600
Apr 23, 202412.1912.2812.0412.2311.9310,400
Apr 22, 202412.5012.5012.1512.2011.9011,900
Apr 19, 202412.1312.4912.1112.4412.1416,900
Apr 18, 202412.0812.3012.0812.1311.8318,600

Related Tickers

ARTNA Artesian Resources Corporation
34.66
+1.20%
 
CWCO Consolidated Water Co. Ltd.
24.23
+1.68%
 
YORW The York Water Company
35.62
+0.48%
 
PCYO Pure Cycle Corporation
9.96
-0.40%
 
MSEX Middlesex Water Company
62.66
+0.58%
 
CWT California Water Service Group
50.89
+1.33%
 
WTRG Essential Utilities, Inc.
40.53
+1.20%
 
SJW SJW Group
54.61
+0.44%
 
ARIS Aris Water Solutions, Inc.
25.91
+1.37%
 
AWR American States Water Company
80.15
+0.97%