-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+6.53% -
6 MONTH PERFORMANCE
-1.23% -
YEAR-TO-DATE PERFORMANCE
-1.53% -
1 YEAR PERFORMANCE
+13.78%
Global Water Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $12.99 | $12.85 (-1.08%) | $13.00 | $12.82 | 13,834 | $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 |
| 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 |