1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Global Water Resources Inc (GWRS)
  7. Historical

GWRS

Global Water Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Global Water Resources Inc GWRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.21% 18.65 16:30:00
Open Price Low Price High Price Close Price Prev Close
18.69 18.34 18.7847 18.65 18.69
more quote information »

GWRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5519.0817.4718.2131,7890.100.54%
1 Month17.9819.9817.4718.6726,3150.673.73%
3 Months17.9321.2517.2519.1931,8240.724.02%
6 Months17.5921.2515.8118.1328,2591.066.03%
1 Year11.4521.2510.5016.7930,0227.2062.88%
3 Years10.4921.258.5113.0728,5158.1677.79%
5 Years7.8521.257.5611.8824,86410.80137.58%

GWRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 18.65 -0.04 -0.21% 18.69 18.7847 18.34 8,457
Oct 18 2021 18.69 1.21 6.92% 17.57 18.74 17.55 37,797
Oct 15 2021 17.48 -0.63 -3.48% 18.35 18.35 17.47 46,879
Oct 14 2021 18.11 -0.44 -2.37% 18.79 19.03 17.95 31,126
Oct 13 2021 18.55 -0.24 -1.28% 18.99 19.08 18.50 24,263
Oct 12 2021 18.79 0.24 1.29% 18.55 18.79 18.42 18,879
Oct 11 2021 18.55 -0.77 -3.99% 19.25 19.25 18.43 25,344
Oct 08 2021 19.32 -0.61 -3.06% 19.93 19.93 19.15 19,736
Oct 07 2021 19.93 0.76 3.96% 19.39 19.98 19.33 37,765
Oct 06 2021 19.17 0.25 1.32% 18.92 19.38 18.91 22,840
Oct 05 2021 18.92 0.00 0.0% 18.97 19.20 18.84 12,774
Oct 04 2021 18.92 -0.35 -1.82% 19.27 19.5999 18.86 33,792
Oct 01 2021 19.27 0.55 2.94% 18.79 19.51 18.71 24,212
Sep 30 2021 18.72 0.01 0.05% 18.81 18.90 18.68 13,905
Sep 29 2021 18.71 0.09 0.48% 18.63 18.8036 18.24 14,672
Sep 28 2021 18.62 -0.37 -1.95% 18.85 18.9499 18.48 21,980
Sep 27 2021 18.99 0.14 0.74% 18.82 19.03 18.48 26,581
Sep 24 2021 18.85 0.63 3.46% 18.21 19.38 18.21 42,114
Sep 23 2021 18.22 0.26 1.45% 18.00 18.42 17.96 28,072
Sep 22 2021 17.96 -0.17 -0.94% 18.22 18.2351 17.78 21,385
Sep 21 2021 18.13 0.16 0.89% 17.98 18.44 17.93 22,185
Sep 20 2021 17.97 -0.80 -4.26% 18.59 18.6951 17.89 39,456
See More Historical Prices »


Your Recent History
NASDAQ
GWRS
Global Wat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.