Global Water Resources, Inc.GWRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.65 | $8.77 | $8.65 | $8.68 | 16,530 |
| 1/30/2026 | $8.68 | $8.72 | $8.53 | $8.67 | 75,337 |
| 1/29/2026 | $8.64 | $8.70 | $8.51 | $8.68 | 28,522 |
| 1/28/2026 | $8.66 | $8.76 | $8.51 | $8.57 | 139,100 |
| 1/27/2026 | $8.72 | $8.73 | $8.64 | $8.69 | 19,500 |
| 1/26/2026 | $8.66 | $8.76 | $8.64 | $8.70 | 35,300 |
| 1/23/2026 | $8.77 | $8.84 | $8.60 | $8.62 | 35,800 |
| 1/22/2026 | $8.76 | $8.85 | $8.76 | $8.78 | 32,100 |
| 1/21/2026 | $8.73 | $8.76 | $8.62 | $8.74 | 42,229 |
| 1/20/2026 | $8.72 | $8.72 | $8.57 | $8.68 | 36,232 |
| 1/16/2026 | $8.86 | $8.87 | $8.75 | $8.85 | 34,135 |
| 1/15/2026 | $8.83 | $8.96 | $8.83 | $8.88 | 44,800 |
| 1/14/2026 | $8.83 | $8.91 | $8.76 | $8.83 | 36,219 |
| 1/13/2026 | $8.61 | $8.89 | $8.54 | $8.81 | 43,454 |
| 1/12/2026 | $8.45 | $8.67 | $8.42 | $8.62 | 74,325 |
| 1/9/2026 | $8.42 | $8.53 | $8.35 | $8.50 | 80,618 |
| 1/8/2026 | $8.37 | $8.54 | $8.37 | $8.41 | 70,622 |
| 1/7/2026 | $8.50 | $8.50 | $8.32 | $8.42 | 54,142 |
| 1/6/2026 | $8.60 | $8.64 | $8.41 | $8.51 | 77,100 |
| 1/5/2026 | $8.44 | $8.67 | $8.40 | $8.64 | 110,844 |
| 1/2/2026 | $8.51 | $8.51 | $8.36 | $8.43 | 55,700 |
| 12/31/2025 | $8.50 | $8.55 | $8.43 | $8.45 | 122,700 |
| 12/30/2025 | $8.53 | $8.59 | $8.49 | $8.51 | 36,300 |
| 12/29/2025 | $8.52 | $8.58 | $8.48 | $8.51 | 94,400 |
| 12/26/2025 | $8.56 | $8.68 | $8.50 | $8.56 | 84,901 |
| 12/24/2025 | $8.53 | $8.69 | $8.45 | $8.55 | 56,215 |
| 12/23/2025 | $8.56 | $8.71 | $8.52 | $8.55 | 118,812 |
| 12/22/2025 | $8.50 | $8.62 | $8.38 | $8.52 | 71,200 |
| 12/19/2025 | $8.54 | $8.61 | $8.32 | $8.45 | 127,036 |
| 12/18/2025 | $8.75 | $8.75 | $8.51 | $8.55 | 89,752 |
| 12/17/2025 | $8.58 | $8.77 | $8.57 | $8.68 | 127,889 |
| 12/16/2025 | $8.46 | $8.53 | $8.43 | $8.52 | 52,200 |
| 12/15/2025 | $8.54 | $8.59 | $8.30 | $8.54 | 103,193 |
| 12/12/2025 | $8.65 | $8.74 | $8.46 | $8.47 | 69,824 |
| 12/11/2025 | $8.51 | $8.75 | $8.51 | $8.67 | 68,300 |
| 12/10/2025 | $8.45 | $8.54 | $8.40 | $8.44 | 339,300 |
| 12/9/2025 | $8.36 | $8.48 | $8.34 | $8.42 | 71,056 |
| 12/8/2025 | $8.68 | $8.68 | $8.34 | $8.38 | 92,700 |
| 12/5/2025 | $8.64 | $8.91 | $8.61 | $8.68 | 155,516 |
| 12/4/2025 | $8.70 | $8.75 | $8.54 | $8.62 | 112,210 |
| 12/3/2025 | $8.39 | $8.77 | $8.39 | $8.75 | 81,157 |
| 12/2/2025 | $8.48 | $8.51 | $8.38 | $8.41 | 67,000 |
| 12/1/2025 | $8.54 | $8.65 | $8.42 | $8.44 | 62,600 |
| 11/28/2025 | $8.62 | $8.65 | $8.54 | $8.57 | 25,800 |
| 11/26/2025 | $8.46 | $8.58 | $8.40 | $8.55 | 60,025 |
| 11/25/2025 | $8.36 | $8.53 | $8.34 | $8.44 | 65,200 |
| 11/24/2025 | $8.44 | $8.49 | $8.30 | $8.32 | 65,200 |
| 11/21/2025 | $8.38 | $8.57 | $8.29 | $8.41 | 77,303 |
| 11/20/2025 | $8.71 | $8.78 | $8.35 | $8.35 | 93,206 |
| 11/19/2025 | $8.50 | $8.68 | $8.28 | $8.68 | 159,995 |
| 11/18/2025 | $8.43 | $8.65 | $8.34 | $8.50 | 103,900 |
| 11/17/2025 | $9.00 | $9.00 | $8.50 | $8.52 | 150,835 |
| 11/14/2025 | $9.25 | $9.31 | $8.88 | $8.91 | 171,300 |
| 11/13/2025 | $9.70 | $9.84 | $9.09 | $9.11 | 103,852 |
| 11/12/2025 | $10.06 | $10.12 | $9.83 | $9.90 | 60,945 |
| 11/11/2025 | $10.10 | $10.15 | $10.01 | $10.07 | 41,300 |
| 11/10/2025 | $10.05 | $10.13 | $9.98 | $10.06 | 36,509 |
| 11/7/2025 | $10.17 | $10.17 | $10.00 | $10.00 | 69,700 |
| 11/6/2025 | $10.22 | $10.50 | $10.15 | $10.17 | 73,842 |
| 11/5/2025 | $10.15 | $10.35 | $10.12 | $10.25 | 44,400 |
| 11/4/2025 | $10.00 | $10.18 | $9.94 | $10.14 | 58,931 |