Global Water Resources, Inc. - common stock (NQ:GWRS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	9.860	9.980	9.650	9.920	92,092	+0.11(+1.12%)
Oct 30, 2025	9.930	10.00	9.760	9.810	47,539	-0.13(-1.31%)
Oct 29, 2025	10.39	10.39	9.857	9.940	68,026	-0.48(-4.61%)
Oct 28, 2025	10.45	10.47	10.29	10.42	49,941	-0.03(-0.29%)
Oct 27, 2025	10.54	10.56	10.31	10.45	48,809	-0.09(-0.85%)
Oct 24, 2025	10.56	10.60	10.51	10.54	30,552	-0.01(-0.09%)
Oct 23, 2025	10.49	10.55	10.40	10.55	44,420	+0.06(+0.57%)
Oct 22, 2025	10.46	10.49	10.31	10.49	65,558	+0.00(+0.00%)
Oct 21, 2025	10.61	10.61	10.44	10.49	68,643	-0.15(-1.41%)
Oct 20, 2025	10.24	10.68	10.24	10.64	91,196	+0.41(+4.01%)
Oct 17, 2025	10.73	10.77	10.22	10.23	117,648	-0.59(-5.50%)
Oct 16, 2025	10.82	10.93	10.76	10.82	58,486	+0.02(+0.19%)
Oct 15, 2025	10.96	11.04	10.71	10.80	75,461	-0.16(-1.46%)
Oct 14, 2025	10.61	11.01	10.52	10.96	106,565	+0.40(+3.78%)
Oct 13, 2025	10.41	10.61	10.41	10.57	64,519	+0.22(+2.12%)
Oct 10, 2025	10.58	10.87	10.34	10.35	118,636	-0.24(-2.26%)
Oct 09, 2025	10.93	11.03	10.57	10.59	128,716	-0.16(-1.49%)
Oct 08, 2025	10.89	11.14	10.64	10.75	402,849	+0.02(+0.19%)
Oct 07, 2025	10.20	11.08	10.02	10.73	226,564	+0.53(+5.19%)
Oct 06, 2025	10.02	10.23	9.957	10.20	59,038	+0.18(+1.79%)
Oct 03, 2025	9.977	10.18	9.972	10.02	33,026	+0.05(+0.50%)
Oct 02, 2025	9.947	9.987	9.837	9.967	46,249	+0.02(+0.20%)
Oct 01, 2025	10.17	10.31	9.927	9.947	66,936	-0.33(-3.20%)
Sep 30, 2025	10.16	10.30	10.13	10.28	56,157	+0.10(+0.98%)
Sep 29, 2025	10.12	10.24	10.11	10.18	35,304	+0.08(+0.79%)
Sep 26, 2025	9.917	10.10	9.914	10.10	45,800	+0.18(+1.81%)
Sep 25, 2025	9.977	10.04	9.902	9.917	81,743	-0.06(-0.60%)
Sep 24, 2025	10.09	10.17	9.967	9.977	49,254	-0.14(-1.38%)
Sep 23, 2025	10.11	10.18	9.987	10.12	63,067	-0.02(-0.20%)
Sep 22, 2025	9.957	10.15	9.887	10.14	61,313	+0.17(+1.70%)
Sep 19, 2025	9.997	10.08	9.867	9.967	167,809	-0.04(-0.40%)
Sep 18, 2025	9.897	10.01	9.858	10.01	42,317	+0.12(+1.21%)
Sep 17, 2025	9.718	10.03	9.711	9.887	71,143	+0.17(+1.75%)
Sep 16, 2025	9.867	9.922	9.658	9.718	66,252	-0.18(-1.86%)
Sep 15, 2025	9.832	9.922	9.820	9.902	42,786	+0.09(+0.91%)
Sep 12, 2025	9.832	9.892	9.790	9.813	25,498	-0.05(-0.50%)
Sep 11, 2025	9.623	9.872	9.602	9.862	28,600	+0.22(+2.27%)
Sep 10, 2025	9.783	9.832	9.594	9.643	30,511	-0.13(-1.32%)
Sep 09, 2025	9.663	9.882	9.663	9.773	41,764	+0.11(+1.13%)
Sep 08, 2025	9.733	9.862	9.643	9.663	62,108	-0.07(-0.77%)
Sep 05, 2025	9.653	9.753	9.474	9.738	28,092	+0.07(+0.77%)
Sep 04, 2025	9.534	9.663	9.454	9.663	35,397	+0.20(+2.10%)
Sep 03, 2025	9.305	9.623	9.225	9.464	74,106	+0.15(+1.60%)