5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+6.83%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
-20.36%
Global Water Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $8.81 | $8.92 (1.25%) | $8.94 | $8.75 | 50.18 K | $245.09 M |
| 02/19/2026 | $8.85 | $8.81 (-0.45%) | $8.88 | $8.70 | 84.47 K | $242.06 M |
| 02/18/2026 | $9.11 | $8.82 (-3.18%) | $9.17 | $8.82 | 69.21 K | $242.34 M |
| 02/17/2026 | $9.18 | $9.15 (-0.33%) | $9.23 | $8.98 | 105.50 K | $251.40 M |
| 02/13/2026 | $9.10 | $9.19 (0.99%) | $9.31 | $9.10 | 110.02 K | $252.50 M |
| 02/12/2026 | $9.15 | $9.12 (-0.33%) | $9.26 | $9.11 | 79.50 K | $250.58 M |
| 02/11/2026 | $9.18 | $9.11 (-0.76%) | $9.29 | $9.06 | 53.92 K | $250.31 M |
| 02/10/2026 | $8.96 | $9.11 (1.67%) | $9.16 | $8.96 | 43.84 K | $250.31 M |
| 02/09/2026 | $8.83 | $8.95 (1.36%) | $9.04 | $8.75 | 65.30 K | $245.91 M |
| 02/06/2026 | $8.85 | $8.83 (-0.23%) | $8.91 | $8.76 | 53.61 K | $242.61 M |
| 02/05/2026 | $8.69 | $8.78 (1.04%) | $8.84 | $8.65 | 103.65 K | $241.24 M |
| 02/04/2026 | $8.71 | $8.73 (0.23%) | $8.77 | $8.64 | 37.20 K | $239.87 M |
| 02/03/2026 | $8.60 | $8.68 (0.93%) | $8.78 | $8.60 | 41.51 K | $238.49 M |
| 02/02/2026 | $8.65 | $8.64 (-0.12%) | $8.77 | $8.57 | 39.10 K | $237.39 M |
| 01/30/2026 | $8.68 | $8.67 (-0.12%) | $8.72 | $8.53 | 75.34 K | $238.22 M |
| 01/29/2026 | $8.64 | $8.68 (0.46%) | $8.70 | $8.51 | 28.52 K | $238.49 M |
| 01/28/2026 | $8.66 | $8.57 (-1.04%) | $8.76 | $8.51 | 139.10 K | $235.47 M |
| 01/27/2026 | $8.72 | $8.69 (-0.34%) | $8.73 | $8.64 | 19.50 K | $238.77 M |
| 01/26/2026 | $8.66 | $8.70 (0.46%) | $8.76 | $8.64 | 35.30 K | $239.04 M |
| 01/23/2026 | $8.77 | $8.62 (-1.71%) | $8.84 | $8.60 | 35.80 K | $236.84 M |
| 01/22/2026 | $8.76 | $8.78 (0.23%) | $8.85 | $8.76 | 32.10 K | $241.24 M |
| 01/21/2026 | $8.73 | $8.74 (0.11%) | $8.76 | $8.62 | 42.23 K | $240.14 M |
| 01/20/2026 | $8.72 | $8.68 (-0.46%) | $8.72 | $8.57 | 36.23 K | $238.49 M |
| 01/16/2026 | $8.86 | $8.85 (-0.11%) | $8.87 | $8.75 | 34.14 K | $243.16 M |
| 01/15/2026 | $8.83 | $8.88 (0.57%) | $8.96 | $8.83 | 44.80 K | $243.99 M |
| 01/14/2026 | $8.83 | $8.83 (0%) | $8.91 | $8.76 | 36.22 K | $242.61 M |
| 01/13/2026 | $8.61 | $8.81 (2.32%) | $8.89 | $8.54 | 43.45 K | $242.06 M |
| 01/12/2026 | $8.45 | $8.62 (2.01%) | $8.67 | $8.42 | 74.33 K | $236.84 M |
| 01/09/2026 | $8.42 | $8.50 (0.95%) | $8.53 | $8.35 | 80.62 K | $233.55 M |
| 01/08/2026 | $8.37 | $8.41 (0.48%) | $8.54 | $8.37 | 70.62 K | $231.07 M |
| 01/07/2026 | $8.50 | $8.42 (-0.94%) | $8.50 | $8.32 | 54.14 K | $231.35 M |
| 01/06/2026 | $8.60 | $8.51 (-1.05%) | $8.64 | $8.41 | 77.10 K | $233.82 M |
| 01/05/2026 | $8.44 | $8.64 (2.37%) | $8.67 | $8.40 | 110.84 K | $237.39 M |
| 01/02/2026 | $8.51 | $8.43 (-0.94%) | $8.51 | $8.36 | 55.70 K | $231.62 M |
| 12/31/2025 | $8.50 | $8.45 (-0.59%) | $8.55 | $8.43 | 122.70 K | $232.17 M |
| 12/30/2025 | $8.53 | $8.51 (-0.23%) | $8.59 | $8.49 | 36.30 K | $233.82 M |
| 12/29/2025 | $8.52 | $8.51 (-0.12%) | $8.58 | $8.48 | 94.40 K | $233.82 M |
| 12/26/2025 | $8.56 | $8.56 (0%) | $8.68 | $8.50 | 84.90 K | $235.08 M |
| 12/24/2025 | $8.53 | $8.55 (0.23%) | $8.69 | $8.45 | 56.22 K | $234.81 M |
| 12/23/2025 | $8.56 | $8.55 (-0.12%) | $8.71 | $8.52 | 118.81 K | $234.81 M |
| 12/22/2025 | $8.50 | $8.52 (0.24%) | $8.62 | $8.38 | 71.20 K | $233.99 M |
| 12/19/2025 | $8.54 | $8.45 (-1.05%) | $8.61 | $8.32 | 127.04 K | $232.06 M |
| 12/18/2025 | $8.75 | $8.55 (-2.29%) | $8.75 | $8.51 | 89.75 K | $234.81 M |
| 12/17/2025 | $8.58 | $8.68 (1.17%) | $8.77 | $8.57 | 127.89 K | $238.38 M |
| 12/16/2025 | $8.46 | $8.52 (0.71%) | $8.53 | $8.43 | 52.20 K | $233.99 M |
| 12/15/2025 | $8.54 | $8.54 (0%) | $8.59 | $8.30 | 103.19 K | $234.54 M |
| 12/12/2025 | $8.65 | $8.47 (-2.08%) | $8.74 | $8.46 | 69.82 K | $232.61 M |
| 12/11/2025 | $8.51 | $8.67 (1.88%) | $8.75 | $8.51 | 68.30 K | $238.11 M |
| 12/10/2025 | $8.45 | $8.44 (-0.12%) | $8.54 | $8.40 | 339.30 K | $231.79 M |
| 12/09/2025 | $8.36 | $8.42 (0.72%) | $8.48 | $8.34 | 71.06 K | $231.24 M |
| 12/08/2025 | $8.68 | $8.38 (-3.46%) | $8.68 | $8.34 | 92.70 K | $230.14 M |
| 12/05/2025 | $8.64 | $8.68 (0.46%) | $8.91 | $8.61 | 155.52 K | $238.38 M |
| 12/04/2025 | $8.70 | $8.62 (-0.92%) | $8.75 | $8.54 | 112.21 K | $236.73 M |
| 12/03/2025 | $8.39 | $8.75 (4.29%) | $8.77 | $8.39 | 81.16 K | $240.30 M |
| 12/02/2025 | $8.48 | $8.41 (-0.83%) | $8.51 | $8.38 | 67.00 K | $230.97 M |
| 12/01/2025 | $8.54 | $8.44 (-1.17%) | $8.65 | $8.42 | 62.60 K | $231.79 M |
| 11/28/2025 | $8.62 | $8.57 (-0.58%) | $8.65 | $8.54 | 25.80 K | $235.36 M |
| 11/26/2025 | $8.46 | $8.55 (1.06%) | $8.58 | $8.40 | 60.03 K | $234.81 M |
| 11/25/2025 | $8.36 | $8.44 (0.96%) | $8.53 | $8.34 | 65.20 K | $231.79 M |
| 11/24/2025 | $8.44 | $8.32 (-1.42%) | $8.49 | $8.30 | 65.20 K | $228.49 M |
| 11/21/2025 | $8.38 | $8.41 (0.36%) | $8.57 | $8.29 | 77.30 K | $230.97 M |
| 11/20/2025 | $8.71 | $8.35 (-4.13%) | $8.78 | $8.35 | 93.21 K | $229.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
