Global Water Resources Inc (GWRS) Historical Stock Data
13.31 ↑0.22 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GWRS is up 0.01% a day on average. There have been 15 days where Global Water Resources Inc closed green and 15 days where GWRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.16 | 13.31 | ↑$0.15 (1.14%) | 13.13 | 13.37 | 27.68K |
| 2024-11-21 | 12.96 | 13.09 | ↑$0.13 (1.00%) | 12.83 | 13.09 | 24.42K |
| 2024-11-20 | 12.99 | 12.85 | ↓$0.14 (-1.08%) | 12.82 | 13.00 | 13.83K |
| 2024-11-19 | 12.87 | 12.98 | ↑$0.11 (0.85%) | 12.69 | 12.98 | 16.33K |
| 2024-11-18 | 12.77 | 12.88 | ↑$0.11 (0.86%) | 12.75 | 13.01 | 22.23K |
| 2024-11-15 | 12.67 | 12.59 | ↓$0.08 (-0.63%) | 12.54 | 12.79 | 24.08K |
| 2024-11-14 | 12.79 | 12.53 | ↓$0.26 (-2.03%) | 12.53 | 12.81 | 14.88K |
| 2024-11-13 | 12.82 | 12.68 | ↓$0.14 (-1.09%) | 12.63 | 12.84 | 25.16K |
| 2024-11-12 | 13.13 | 12.85 | ↓$0.28 (-2.13%) | 12.73 | 13.28 | 31.57K |
| 2024-11-11 | 13.47 | 13.17 | ↓$0.30 (-2.23%) | 13.10 | 13.55 | 20.62K |
| 2024-11-08 | 13.47 | 13.47 | ↑$0.00 (0.00%) | 13.26 | 13.52 | 22.31K |
| 2024-11-07 | 13.21 | 13.48 | ↑$0.27 (2.04%) | 13.21 | 13.98 | 43.86K |
| 2024-11-06 | 13.16 | 13.50 | ↑$0.34 (2.58%) | 13.00 | 13.50 | 53.89K |
| 2024-11-05 | 12.45 | 12.77 | ↑$0.32 (2.57%) | 12.32 | 12.83 | 21.14K |
| 2024-11-04 | 12.47 | 12.44 | ↓$0.03 (-0.24%) | 12.35 | 12.54 | 15.20K |
| 2024-11-01 | 12.54 | 12.40 | ↓$0.14 (-1.12%) | 12.33 | 12.58 | 21.35K |
| 2024-10-31 | 12.63 | 12.49 | ↓$0.14 (-1.11%) | 12.49 | 12.69 | 22.45K |
| 2024-10-30 | 12.52 | 12.53 | ↑$0.01 (0.08%) | 12.51 | 12.63 | 11.76K |
| 2024-10-29 | 12.48 | 12.41 | ↓$0.07 (-0.56%) | 12.29 | 12.58 | 12.48K |
| 2024-10-28 | 12.26 | 12.50 | ↑$0.24 (1.96%) | 12.25 | 12.54 | 14.43K |
| 2024-10-25 | 12.46 | 12.17 | ↓$0.29 (-2.33%) | 12.17 | 12.63 | 15.51K |
| 2024-10-24 | 12.54 | 12.37 | ↓$0.17 (-1.36%) | 12.34 | 12.57 | 8.96K |
| 2024-10-23 | 12.63 | 12.53 | ↓$0.10 (-0.79%) | 12.46 | 12.77 | 9.99K |
| 2024-10-22 | 12.84 | 12.66 | ↓$0.18 (-1.40%) | 12.60 | 12.84 | 9.76K |
| 2024-10-21 | 13.24 | 12.89 | ↓$0.35 (-2.64%) | 12.89 | 13.28 | 21.81K |
| 2024-10-18 | 13.01 | 13.24 | ↑$0.23 (1.77%) | 12.75 | 13.30 | 45.33K |
| 2024-10-17 | 12.86 | 13.07 | ↑$0.21 (1.63%) | 12.86 | 13.07 | 28.03K |
| 2024-10-16 | 12.54 | 12.88 | ↑$0.34 (2.71%) | 12.39 | 12.88 | 29.87K |
| 2024-10-15 | 12.31 | 12.33 | ↑$0.02 (0.16%) | 12.31 | 12.56 | 21.99K |
| 2024-10-14 | 12.22 | 12.43 | ↑$0.21 (1.72%) | 12.22 | 12.51 | 19.33K |
Create an account or log in to view more rows.
$GWRS strong move here
$GWRS not good
$GWRS I do it for the thrills!
$GWRS said y’all dumb af
$GWRS volume = money
$GWRS we had no volume for days before the last big rip
$GWRS now I buy
$GWRS HOLDING STRONG FOR ALL OF YOU
$GWRS we need to get moving
$GWRS ready to explode