5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-11.18%
6 MONTH PERFORMANCE
-15.57%
YEAR-TO-DATE PERFORMANCE
-9.48%
1 YEAR PERFORMANCE
-13.32%
Global Water Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.18 | $10.41 (2.26%) | $10.46 | $10.18 | 29,704 | $251.97 M |
| 04/14/2025 | $10.17 | $10.27 (0.98%) | $10.43 | $10.10 | 36,600 | $248.58 M |
| 04/11/2025 | $10.02 | $10.17 (1.5%) | $10.27 | $9.93 | 50,534 | $246.16 M |
| 04/10/2025 | $10.12 | $9.98 (-1.38%) | $10.20 | $9.83 | 57,564 | $241.56 M |
| 04/09/2025 | $10.01 | $10.24 (2.3%) | $10.40 | $9.66 | 77,838 | $247.86 M |
| 04/08/2025 | $10.04 | $10.06 (0.2%) | $10.15 | $9.81 | 123,825 | $243.50 M |
| 04/07/2025 | $9.60 | $9.92 (3.33%) | $9.99 | $9.37 | 121,700 | $240.11 M |
| 04/04/2025 | $9.75 | $9.77 (0.21%) | $10.07 | $9.64 | 71,123 | $236.48 M |
| 04/03/2025 | $10.07 | $9.93 (-1.39%) | $10.27 | $9.85 | 81,500 | $240.35 M |
| 04/02/2025 | $10.36 | $10.21 (-1.45%) | $10.53 | $10.04 | 56,018 | $247.13 M |
| 04/01/2025 | $10.32 | $10.36 (0.39%) | $10.72 | $10.32 | 69,072 | $250.76 M |
| 03/31/2025 | $10.27 | $10.31 (0.39%) | $10.48 | $10.27 | 73,955 | $249.55 M |
| 03/28/2025 | $10.18 | $10.28 (0.98%) | $10.44 | $10.18 | 46,000 | $248.82 M |
| 03/27/2025 | $10.08 | $10.16 (0.79%) | $10.25 | $10.01 | 49,419 | $245.92 M |
| 03/26/2025 | $9.90 | $10.08 (1.82%) | $10.33 | $9.79 | 180,116 | $243.98 M |
| 03/25/2025 | $10.72 | $10.20 (-4.85%) | $10.75 | $10.16 | 44,700 | $246.89 M |
| 03/24/2025 | $10.98 | $10.72 (-2.37%) | $11.21 | $10.72 | 72,232 | $259.47 M |
| 03/21/2025 | $10.98 | $11.13 (1.37%) | $11.14 | $10.98 | 55,600 | $269.40 M |
| 03/20/2025 | $11.20 | $11.09 (-0.98%) | $11.24 | $11.05 | 11,313 | $268.43 M |
| 03/19/2025 | $11.13 | $11.19 (0.54%) | $11.26 | $11.10 | 16,700 | $270.85 M |
| 03/18/2025 | $11.11 | $11.17 (0.54%) | $11.24 | $11.00 | 29,623 | $270.37 M |
| 03/17/2025 | $11.30 | $11.17 (-1.15%) | $11.39 | $11.07 | 21,300 | $270.37 M |
| 03/14/2025 | $11.25 | $11.30 (0.44%) | $11.34 | $11.25 | 16,044 | $273.51 M |
| 03/13/2025 | $11.40 | $11.24 (-1.4%) | $11.42 | $11.24 | 24,102 | $272.06 M |
| 03/12/2025 | $11.50 | $11.35 (-1.3%) | $11.53 | $11.35 | 22,926 | $274.72 M |
| 03/11/2025 | $11.52 | $11.53 (0.09%) | $11.61 | $11.38 | 16,812 | $279.08 M |
| 03/10/2025 | $11.60 | $11.54 (-0.52%) | $11.78 | $11.35 | 25,835 | $279.32 M |
| 03/07/2025 | $11.61 | $11.53 (-0.69%) | $11.84 | $11.52 | 68,348 | $279.08 M |
| 03/06/2025 | $11.38 | $11.61 (2.02%) | $11.69 | $11.30 | 20,900 | $281.02 M |
| 03/05/2025 | $11.37 | $11.39 (0.18%) | $11.57 | $11.31 | 25,952 | $275.69 M |
| 03/04/2025 | $11.32 | $11.41 (0.8%) | $11.45 | $11.21 | 23,617 | $276.18 M |
| 03/03/2025 | $11.47 | $11.34 (-1.13%) | $11.51 | $11.26 | 26,464 | $274.48 M |
| 02/28/2025 | $11.40 | $11.48 (0.7%) | $11.50 | $11.34 | 26,700 | $278.04 M |
| 02/27/2025 | $11.48 | $11.31 (-1.48%) | $11.48 | $11.25 | 19,222 | $273.92 M |
| 02/26/2025 | $11.48 | $11.53 (0.44%) | $11.56 | $11.48 | 17,900 | $279.25 M |
| 02/25/2025 | $11.25 | $11.53 (2.49%) | $11.55 | $11.25 | 36,718 | $279.25 M |
| 02/24/2025 | $11.19 | $11.27 (0.71%) | $11.37 | $11.19 | 18,445 | $272.95 M |
| 02/21/2025 | $11.31 | $11.14 (-1.5%) | $11.31 | $11.13 | 27,341 | $269.81 M |
| 02/20/2025 | $11.27 | $11.20 (-0.62%) | $11.36 | $11.20 | 22,600 | $271.26 M |
| 02/19/2025 | $11.43 | $11.28 (-1.31%) | $11.43 | $11.23 | 23,600 | $273.20 M |
| 02/18/2025 | $11.25 | $11.45 (1.78%) | $11.49 | $11.25 | 28,529 | $277.31 M |
| 02/14/2025 | $11.44 | $11.26 (-1.57%) | $11.49 | $11.20 | 14,002 | $272.71 M |
| 02/13/2025 | $11.15 | $11.43 (2.51%) | $11.46 | $11.06 | 25,641 | $276.83 M |
| 02/12/2025 | $11.20 | $11.08 (-1.07%) | $11.24 | $11.05 | 29,222 | $268.35 M |
| 02/11/2025 | $11.35 | $11.32 (-0.26%) | $11.39 | $11.22 | 29,030 | $274.17 M |
| 02/10/2025 | $11.35 | $11.36 (0.09%) | $11.45 | $11.28 | 24,821 | $275.13 M |
| 02/07/2025 | $11.34 | $11.33 (-0.09%) | $11.39 | $11.20 | 28,200 | $274.41 M |
| 02/06/2025 | $11.39 | $11.34 (-0.44%) | $11.47 | $11.25 | 32,500 | $274.65 M |
| 02/05/2025 | $11.59 | $11.37 (-1.9%) | $11.59 | $11.34 | 38,656 | $275.38 M |
| 02/04/2025 | $11.51 | $11.52 (0.09%) | $11.58 | $11.39 | 29,400 | $279.01 M |
| 02/03/2025 | $11.31 | $11.56 (2.21%) | $11.74 | $11.29 | 41,080 | $279.98 M |
| 01/31/2025 | $11.71 | $11.50 (-1.79%) | $11.71 | $11.47 | 30,111 | $278.52 M |
| 01/30/2025 | $11.78 | $11.75 (-0.25%) | $11.86 | $11.65 | 26,700 | $284.58 M |
| 01/29/2025 | $11.82 | $11.74 (-0.68%) | $11.90 | $11.72 | 22,521 | $284.34 M |
| 01/28/2025 | $12.08 | $11.90 (-1.49%) | $12.09 | $11.77 | 23,100 | $288.21 M |
| 01/27/2025 | $12.02 | $12.15 (1.08%) | $12.19 | $11.81 | 38,857 | $294.27 M |
| 01/24/2025 | $11.69 | $12.02 (2.82%) | $12.03 | $11.60 | 30,800 | $291.12 M |
| 01/23/2025 | $11.84 | $11.75 (-0.76%) | $12.12 | $11.68 | 21,200 | $284.58 M |
| 01/22/2025 | $12.18 | $11.83 (-2.87%) | $12.18 | $11.83 | 24,633 | $286.52 M |
| 01/21/2025 | $12.00 | $12.20 (1.67%) | $12.32 | $12.00 | 30,300 | $295.48 M |
| 01/17/2025 | $11.94 | $11.96 (0.17%) | $11.98 | $11.84 | 19,800 | $289.67 M |
| 01/16/2025 | $11.75 | $11.89 (1.19%) | $11.92 | $11.72 | 24,113 | $287.97 M |
| 01/15/2025 | $11.92 | $11.72 (-1.68%) | $11.94 | $11.62 | 32,115 | $283.85 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.
