5 DAY PERFORMANCE
-6.70%
1 MONTH PERFORMANCE
-10.70%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
-9.59%
Global Water Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.71 | $11.69 (-0.17%) | $11.98 | $11.60 | 116,335 | $283.13 M |
| 12/19/2024 | $12.15 | $11.77 (-3.13%) | $12.25 | $11.77 | 34,900 | $285.06 M |
| 12/18/2024 | $12.53 | $11.98 (-4.39%) | $12.53 | $11.84 | 53,311 | $290.15 M |
| 12/17/2024 | $12.51 | $12.53 (0.16%) | $12.54 | $12.43 | 27,093 | $303.47 M |
| 12/16/2024 | $12.57 | $12.53 (-0.32%) | $12.57 | $12.30 | 20,206 | $303.47 M |
| 12/13/2024 | $12.53 | $12.49 (-0.32%) | $12.53 | $12.30 | 23,507 | $302.50 M |
| 12/12/2024 | $12.48 | $12.46 (-0.16%) | $12.62 | $12.38 | 31,184 | $301.78 M |
| 12/11/2024 | $12.55 | $12.41 (-1.12%) | $12.55 | $12.13 | 80,526 | $300.56 M |
| 12/10/2024 | $12.32 | $12.53 (1.7%) | $12.53 | $12.23 | 27,568 | $303.47 M |
| 12/09/2024 | $12.78 | $12.25 (-4.15%) | $12.78 | $12.25 | 51,263 | $296.69 M |
| 12/06/2024 | $12.71 | $12.74 (0.24%) | $12.75 | $12.57 | 22,900 | $308.56 M |
| 12/05/2024 | $12.86 | $12.60 (-2.02%) | $12.86 | $12.60 | 30,046 | $305.17 M |
| 12/04/2024 | $13.12 | $12.89 (-1.75%) | $13.14 | $12.82 | 31,100 | $312.19 M |
| 12/03/2024 | $13.23 | $13.05 (-1.36%) | $13.23 | $12.96 | 31,116 | $316.07 M |
| 12/02/2024 | $13.35 | $13.23 (-0.9%) | $13.35 | $13.14 | 22,024 | $320.42 M |
| 11/29/2024 | $13.54 | $13.40 (-1.03%) | $13.54 | $13.32 | 11,300 | $324.54 M |
| 11/27/2024 | $13.23 | $13.42 (1.44%) | $13.68 | $13.23 | 31,900 | $325.03 M |
| 11/26/2024 | $13.21 | $13.10 (-0.83%) | $13.27 | $12.94 | 14,039 | $317.28 M |
| 11/25/2024 | $13.38 | $13.27 (-0.82%) | $13.38 | $13.20 | 26,234 | $321.39 M |
| 11/22/2024 | $13.16 | $13.31 (1.14%) | $13.37 | $13.13 | 27,700 | $322.36 M |
| 11/21/2024 | $12.96 | $13.09 (1%) | $13.09 | $12.83 | 24,418 | $317.03 M |
| 11/20/2024 | $12.99 | $12.85 (-1.08%) | $13.00 | $12.82 | 13,836 | $311.22 M |
| 11/19/2024 | $12.87 | $12.98 (0.85%) | $12.98 | $12.69 | 16,341 | $314.37 M |
| 11/18/2024 | $12.77 | $12.88 (0.86%) | $13.01 | $12.75 | 22,233 | $311.95 M |
| 11/15/2024 | $12.67 | $12.59 (-0.63%) | $12.79 | $12.54 | 24,100 | $304.92 M |
| 11/14/2024 | $12.79 | $12.53 (-2.03%) | $12.81 | $12.53 | 14,900 | $303.47 M |
| 11/13/2024 | $12.82 | $12.68 (-1.09%) | $12.84 | $12.63 | 25,200 | $307.10 M |
| 11/12/2024 | $13.13 | $12.85 (-2.13%) | $13.28 | $12.73 | 31,567 | $311.22 M |
| 11/11/2024 | $13.47 | $13.17 (-2.23%) | $13.55 | $13.10 | 20,618 | $318.97 M |
| 11/08/2024 | $13.47 | $13.47 (0%) | $13.52 | $13.26 | 22,314 | $326.24 M |
| 11/07/2024 | $13.21 | $13.48 (2.04%) | $13.98 | $13.21 | 43,900 | $326.48 M |
| 11/06/2024 | $13.16 | $13.50 (2.58%) | $13.50 | $13.00 | 53,900 | $326.96 M |
| 11/05/2024 | $12.45 | $12.77 (2.57%) | $12.83 | $12.32 | 21,135 | $309.28 M |
| 11/04/2024 | $12.47 | $12.44 (-0.24%) | $12.54 | $12.35 | 15,202 | $301.29 M |
| 11/01/2024 | $12.54 | $12.40 (-1.12%) | $12.58 | $12.33 | 21,350 | $300.07 M |
| 10/31/2024 | $12.63 | $12.49 (-1.11%) | $12.69 | $12.49 | 22,445 | $302.25 M |
| 10/30/2024 | $12.52 | $12.53 (0.08%) | $12.63 | $12.51 | 11,800 | $303.22 M |
| 10/29/2024 | $12.48 | $12.41 (-0.56%) | $12.58 | $12.29 | 12,500 | $300.32 M |
| 10/28/2024 | $12.26 | $12.50 (1.96%) | $12.54 | $12.25 | 14,426 | $302.49 M |
| 10/25/2024 | $12.46 | $12.17 (-2.33%) | $12.63 | $12.17 | 15,509 | $294.51 M |
| 10/24/2024 | $12.54 | $12.37 (-1.36%) | $12.57 | $12.34 | 9,000 | $299.35 M |
| 10/23/2024 | $12.63 | $12.53 (-0.79%) | $12.77 | $12.46 | 10,000 | $303.22 M |
| 10/22/2024 | $12.84 | $12.66 (-1.4%) | $12.84 | $12.60 | 9,800 | $306.37 M |
| 10/21/2024 | $13.24 | $12.89 (-2.64%) | $13.28 | $12.89 | 21,811 | $311.93 M |
| 10/18/2024 | $13.01 | $13.24 (1.77%) | $13.30 | $12.75 | 45,330 | $320.40 M |
| 10/17/2024 | $12.86 | $13.07 (1.63%) | $13.07 | $12.86 | 28,042 | $316.29 M |
| 10/16/2024 | $12.54 | $12.88 (2.71%) | $12.88 | $12.39 | 29,900 | $311.69 M |
| 10/15/2024 | $12.31 | $12.33 (0.16%) | $12.56 | $12.31 | 22,000 | $298.38 M |
| 10/14/2024 | $12.22 | $12.43 (1.72%) | $12.51 | $12.22 | 19,326 | $300.80 M |
| 10/11/2024 | $12.07 | $12.19 (0.99%) | $12.19 | $12.07 | 15,500 | $294.99 M |
| 10/10/2024 | $12.01 | $12.04 (0.25%) | $12.13 | $12.01 | 20,024 | $291.36 M |
| 10/09/2024 | $12.12 | $12.09 (-0.25%) | $12.19 | $12.06 | 9,035 | $292.57 M |
| 10/08/2024 | $12.23 | $12.12 (-0.9%) | $12.26 | $12.07 | 8,800 | $293.30 M |
| 10/07/2024 | $12.29 | $12.16 (-1.06%) | $12.40 | $12.00 | 13,532 | $294.27 M |
| 10/04/2024 | $12.27 | $12.30 (0.24%) | $12.34 | $12.13 | 9,500 | $297.65 M |
| 10/03/2024 | $12.39 | $12.14 (-2.02%) | $12.43 | $12.08 | 15,900 | $293.78 M |
| 10/02/2024 | $12.48 | $12.35 (-1.04%) | $12.55 | $12.34 | 12,850 | $298.86 M |
| 10/01/2024 | $12.52 | $12.47 (-0.4%) | $12.59 | $12.34 | 13,800 | $301.77 M |
| 09/30/2024 | $12.59 | $12.59 (0%) | $12.60 | $12.54 | 11,222 | $304.67 M |
| 09/27/2024 | $12.55 | $12.60 (0.4%) | $12.65 | $12.42 | 14,307 | $304.91 M |
| 09/26/2024 | $12.66 | $12.42 (-1.9%) | $12.66 | $12.35 | 19,220 | $300.56 M |
| 09/25/2024 | $12.91 | $12.63 (-2.17%) | $12.91 | $12.58 | 24,600 | $305.64 M |
| 09/24/2024 | $12.85 | $12.86 (0.08%) | $13.00 | $12.71 | 20,700 | $311.21 M |
| 09/23/2024 | $12.82 | $12.88 (0.47%) | $12.91 | $12.69 | 23,344 | $311.69 M |