Global Water Resources In... (GWRS)
NASDAQ: GWRS
· Real-Time Price · USD
10.04
0.05 (0.50%)
At close: Oct 03, 2025, 3:59 PM
10.00
-0.40%
After-hours: Oct 03, 2025, 07:33 PM EDT
GWRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.00 | 10.20 | 9.99 | 10.04 | 10.04 | 0.50% | 31,802 |
| Oct 2, 2025 | 9.97 | 10.01 | 9.86 | 9.99 | 9.99 | 0.20% | 46,143 |
| Oct 1, 2025 | 10.19 | 10.33 | 9.95 | 9.97 | 9.97 | -3.20% | 66,800 |
| Sep 30, 2025 | 10.18 | 10.32 | 10.15 | 10.30 | 10.30 | 0.98% | 56,029 |
| Sep 29, 2025 | 10.14 | 10.26 | 10.14 | 10.20 | 10.20 | 0.79% | 35,223 |
| Sep 26, 2025 | 9.94 | 10.12 | 9.94 | 10.12 | 10.12 | 1.81% | 43,400 |
| Sep 25, 2025 | 10.00 | 10.06 | 9.93 | 9.94 | 9.94 | -0.60% | 81,600 |
| Sep 24, 2025 | 10.11 | 10.19 | 9.99 | 10.00 | 10.00 | -1.38% | 49,142 |
| Sep 23, 2025 | 10.13 | 10.20 | 10.01 | 10.14 | 10.14 | -0.20% | 62,922 |
| Sep 22, 2025 | 9.98 | 10.17 | 9.91 | 10.16 | 10.16 | 1.70% | 61,172 |
| Sep 19, 2025 | 10.02 | 10.10 | 9.89 | 9.99 | 9.99 | -0.40% | 167,423 |
| Sep 18, 2025 | 9.92 | 10.03 | 9.88 | 10.03 | 10.03 | 1.21% | 42,220 |
| Sep 17, 2025 | 9.74 | 10.05 | 9.73 | 9.91 | 9.91 | 1.75% | 70,980 |
| Sep 16, 2025 | 9.89 | 9.95 | 9.68 | 9.74 | 9.74 | -2.11% | 66,100 |
| Sep 15, 2025 | 9.88 | 9.97 | 9.87 | 9.95 | 9.92 | 0.91% | 42,600 |
| Sep 12, 2025 | 9.88 | 9.94 | 9.84 | 9.86 | 9.83 | -0.50% | 25,400 |
| Sep 11, 2025 | 9.67 | 9.92 | 9.65 | 9.91 | 9.88 | 2.27% | 28,500 |
| Sep 10, 2025 | 9.83 | 9.88 | 9.64 | 9.69 | 9.67 | -1.32% | 30,400 |
| Sep 9, 2025 | 9.71 | 9.93 | 9.71 | 9.82 | 9.80 | 1.13% | 41,600 |
| Sep 8, 2025 | 9.78 | 9.91 | 9.69 | 9.71 | 9.69 | -0.82% | 61,800 |
Page 1 of 119