-
5 DAY PERFORMANCE
+1.45% -
1 MONTH PERFORMANCE
-0.71% -
3 MONTH PERFORMANCE
+3.79% -
6 MONTH PERFORMANCE
-2.40% -
YEAR-TO-DATE PERFORMANCE
-3.67% -
1 YEAR PERFORMANCE
+29.23%
Global Water Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $13.25 | $12.74 (-3.85%) | $13.25 | $12.66 | 120,850 | $308.30 M |
| 09/19/2024 | $13.09 | $13.25 (1.22%) | $13.25 | $12.94 | 23,000 | $320.64 M |
| 09/18/2024 | $13.05 | $12.92 (-1%) | $13.10 | $12.84 | 21,516 | $312.66 M |
| 09/17/2024 | $13.10 | $13.05 (-0.38%) | $13.15 | $12.99 | 17,442 | $315.80 M |
| 09/16/2024 | $13.06 | $13.12 (0.46%) | $13.17 | $12.99 | 32,900 | $317.50 M |
| 09/13/2024 | $13.03 | $13.08 (0.38%) | $13.14 | $13.02 | 26,921 | $316.53 M |
| 09/12/2024 | $12.94 | $12.99 (0.39%) | $13.00 | $12.79 | 51,314 | $314.35 M |
| 09/11/2024 | $12.77 | $12.85 (0.63%) | $12.88 | $12.73 | 13,242 | $310.96 M |
| 09/10/2024 | $12.10 | $12.85 (6.2%) | $12.88 | $12.10 | 19,200 | $310.96 M |
| 09/09/2024 | $12.66 | $12.58 (-0.63%) | $12.85 | $12.53 | 21,039 | $304.43 M |
| 09/06/2024 | $12.67 | $12.75 (0.63%) | $12.86 | $12.61 | 32,753 | $308.54 M |
| 09/05/2024 | $12.18 | $12.60 (3.45%) | $12.61 | $12.18 | 29,912 | $304.91 M |
| 09/04/2024 | $12.08 | $12.10 (0.17%) | $12.29 | $12.04 | 16,118 | $292.81 M |
| 09/03/2024 | $12.62 | $12.02 (-4.75%) | $12.62 | $12.00 | 21,800 | $290.88 M |
| 08/30/2024 | $12.53 | $12.69 (1.28%) | $12.71 | $12.51 | 13,804 | $307.09 M |
| 08/29/2024 | $12.63 | $12.56 (-0.55%) | $12.68 | $12.49 | 22,217 | $303.95 M |
| 08/28/2024 | $12.49 | $12.58 (0.72%) | $12.80 | $12.40 | 22,539 | $304.43 M |
| 08/27/2024 | $12.79 | $12.41 (-2.97%) | $12.79 | $12.41 | 17,100 | $300.32 M |
| 08/26/2024 | $12.22 | $12.75 (4.34%) | $12.76 | $12.00 | 67,814 | $308.54 M |
| 08/23/2024 | $11.91 | $12.23 (2.69%) | $12.29 | $11.87 | 22,500 | $295.96 M |
| 08/22/2024 | $12.10 | $11.88 (-1.82%) | $12.10 | $11.82 | 13,716 | $287.49 M |
| 08/21/2024 | $11.82 | $12.09 (2.28%) | $12.10 | $11.82 | 25,200 | $292.57 M |
| 08/20/2024 | $12.16 | $11.89 (-2.22%) | $12.16 | $11.88 | 14,200 | $287.73 M |
| 08/19/2024 | $11.92 | $12.18 (2.18%) | $12.23 | $11.90 | 18,500 | $294.75 M |
| 08/16/2024 | $11.86 | $11.89 (0.25%) | $11.97 | $11.80 | 17,300 | $287.73 M |
| 08/15/2024 | $11.89 | $11.94 (0.42%) | $11.97 | $11.41 | 23,000 | $288.94 M |
| 08/14/2024 | $11.60 | $11.70 (0.86%) | $11.70 | $11.46 | 28,000 | $283.13 M |
| 08/13/2024 | $11.80 | $11.64 (-1.36%) | $11.90 | $11.53 | 16,501 | $281.68 M |
| 08/12/2024 | $12.05 | $11.80 (-2.07%) | $12.14 | $11.70 | 16,116 | $285.55 M |
| 08/09/2024 | $12.05 | $11.96 (-0.75%) | $12.05 | $11.81 | 11,235 | $289.43 M |
| 08/08/2024 | $11.90 | $12.20 (2.52%) | $12.21 | $11.72 | 22,937 | $295.23 M |
| 08/07/2024 | $12.29 | $11.95 (-2.77%) | $12.29 | $11.91 | 21,738 | $289.18 M |
| 08/06/2024 | $11.96 | $12.14 (1.51%) | $12.19 | $11.96 | 20,924 | $293.78 M |
| 08/05/2024 | $12.25 | $11.81 (-3.59%) | $12.28 | $11.81 | 33,640 | $285.80 M |
| 08/02/2024 | $12.53 | $12.43 (-0.8%) | $12.92 | $12.43 | 25,852 | $300.50 M |
| 08/01/2024 | $12.91 | $12.83 (-0.62%) | $13.02 | $12.75 | 18,400 | $310.17 M |
| 07/31/2024 | $12.99 | $12.93 (-0.46%) | $13.08 | $12.68 | 34,815 | $312.59 M |
| 07/30/2024 | $13.00 | $13.00 (0%) | $13.10 | $12.68 | 21,010 | $314.28 M |
| 07/29/2024 | $13.29 | $12.90 (-2.93%) | $13.29 | $12.85 | 22,234 | $311.87 M |
| 07/26/2024 | $13.15 | $13.30 (1.14%) | $13.32 | $12.80 | 28,618 | $321.54 M |
| 07/25/2024 | $13.07 | $13.00 (-0.54%) | $13.20 | $12.92 | 25,644 | $314.28 M |
| 07/24/2024 | $13.25 | $13.01 (-1.81%) | $13.35 | $13.00 | 22,200 | $314.53 M |
| 07/23/2024 | $13.01 | $13.27 (2%) | $13.34 | $12.94 | 34,900 | $320.81 M |
| 07/22/2024 | $12.84 | $13.02 (1.4%) | $13.02 | $12.75 | 23,742 | $314.77 M |
| 07/19/2024 | $12.87 | $12.75 (-0.93%) | $12.87 | $12.72 | 15,100 | $308.24 M |
| 07/18/2024 | $12.99 | $12.79 (-1.54%) | $13.20 | $12.79 | 28,510 | $309.21 M |
| 07/17/2024 | $12.62 | $13.08 (3.65%) | $13.20 | $12.36 | 45,700 | $316.22 M |
| 07/16/2024 | $12.49 | $12.84 (2.8%) | $12.85 | $12.32 | 44,500 | $310.42 M |
| 07/15/2024 | $12.50 | $12.40 (-0.8%) | $12.50 | $12.22 | 34,187 | $299.78 M |
| 07/12/2024 | $12.00 | $12.44 (3.67%) | $12.48 | $11.96 | 50,735 | $300.75 M |
| 07/11/2024 | $12.00 | $12.00 (0%) | $12.00 | $11.75 | 39,001 | $290.11 M |
| 07/10/2024 | $11.92 | $11.96 (0.34%) | $11.96 | $11.75 | 10,353 | $289.14 M |
| 07/09/2024 | $11.95 | $11.87 (-0.67%) | $11.99 | $11.80 | 19,239 | $286.97 M |
| 07/08/2024 | $11.95 | $12.01 (0.5%) | $12.08 | $11.94 | 13,023 | $290.35 M |
| 07/05/2024 | $12.00 | $11.86 (-1.17%) | $12.13 | $11.76 | 34,300 | $286.72 M |
| 07/03/2024 | $12.17 | $12.02 (-1.23%) | $12.17 | $11.97 | 8,300 | $290.59 M |
| 07/02/2024 | $12.10 | $12.08 (-0.17%) | $12.35 | $11.95 | 29,101 | $292.04 M |
| 07/01/2024 | $12.14 | $12.14 (0%) | $12.43 | $12.00 | 28,440 | $293.49 M |