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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	11.36	11.47	11.24	11.43	19,375	+0.11(+0.97%)
Dec 23, 2024	11.73	11.80	11.26	11.32	45,878	-0.37(-3.17%)
Dec 20, 2024	11.71	11.98	11.60	11.69	116,337	-0.17(-1.43%)
Dec 19, 2024	12.15	12.25	11.84	11.86	25,385	-0.12(-1.00%)
Dec 18, 2024	12.53	12.53	11.84	11.98	53,311	-0.55(-4.39%)
Dec 17, 2024	12.51	12.54	12.43	12.53	26,975	+0.00(+0.00%)
Dec 16, 2024	12.57	12.57	12.30	12.53	20,156	+0.04(+0.32%)
Dec 13, 2024	12.53	12.53	12.30	12.49	23,507	+0.03(+0.24%)
Dec 12, 2024	12.48	12.62	12.38	12.46	31,124	+0.05(+0.40%)
Dec 11, 2024	12.55	12.55	12.13	12.41	80,511	-0.12(-0.96%)
Dec 10, 2024	12.32	12.53	12.23	12.53	27,527	+0.28(+2.29%)
Dec 09, 2024	12.78	12.78	12.25	12.25	51,198	-0.49(-3.85%)
Dec 06, 2024	12.71	12.75	12.57	12.74	22,869	+0.14(+1.11%)
Dec 05, 2024	12.86	12.86	12.60	12.60	30,045	-0.29(-2.25%)
Dec 04, 2024	13.12	13.14	12.82	12.89	31,092	-0.16(-1.23%)
Dec 03, 2024	13.23	13.23	12.96	13.05	31,116	-0.18(-1.36%)
Dec 02, 2024	13.35	13.35	13.14	13.23	22,019	-0.17(-1.27%)
Nov 29, 2024	13.54	13.54	13.32	13.40	11,256	-0.02(-0.15%)
Nov 27, 2024	13.23	13.68	13.23	13.42	31,892	+0.32(+2.44%)
Nov 26, 2024	13.21	13.27	12.94	13.10	14,039	-0.17(-1.28%)
Nov 25, 2024	13.38	13.38	13.20	13.27	26,234	-0.04(-0.30%)
Nov 22, 2024	13.16	13.37	13.13	13.31	27,677	+0.22(+1.68%)
Nov 21, 2024	12.96	13.09	12.83	13.09	24,418	+0.24(+1.87%)
Nov 20, 2024	12.99	13.00	12.82	12.85	13,834	-0.13(-1.00%)
Nov 19, 2024	12.87	12.98	12.69	12.98	16,328	+0.10(+0.78%)
Nov 18, 2024	12.77	13.01	12.75	12.88	22,228	+0.29(+2.30%)
Nov 15, 2024	12.67	12.79	12.54	12.59	24,084	+0.06(+0.48%)
Nov 14, 2024	12.79	12.81	12.53	12.53	14,880	-0.15(-1.18%)
Nov 13, 2024	12.82	12.84	12.63	12.68	25,156	-0.14(-1.13%)
Nov 12, 2024	13.10	13.25	12.71	12.82	31,608	-0.32(-2.43%)
Nov 11, 2024	13.44	13.52	13.07	13.14	20,648	-0.30(-2.23%)
Nov 08, 2024	13.44	13.49	13.23	13.44	22,357	-0.01(-0.07%)
Nov 07, 2024	13.18	13.95	13.18	13.45	43,947	-0.02(-0.15%)
Nov 06, 2024	13.13	13.47	12.97	13.47	53,996	+0.73(+5.72%)
Nov 05, 2024	12.43	12.80	12.30	12.75	21,176	+0.33(+2.65%)
Nov 04, 2024	12.45	12.52	12.33	12.42	15,231	+0.04(+0.32%)
Nov 01, 2024	12.52	12.56	12.31	12.38	21,391	-0.09(-0.72%)
Oct 31, 2024	12.61	12.67	12.47	12.47	22,488	-0.04(-0.32%)
Oct 30, 2024	12.50	12.61	12.48	12.51	11,781	+0.12(+0.97%)
Oct 29, 2024	12.46	12.56	12.27	12.39	12,501	-0.09(-0.72%)
Oct 28, 2024	12.24	12.52	12.23	12.48	14,454	+0.33(+2.71%)
Oct 25, 2024	12.44	12.61	12.15	12.15	15,539	-0.20(-1.62%)
Oct 24, 2024	12.52	12.54	12.32	12.35	8,976	-0.16(-1.28%)
Oct 23, 2024	12.61	12.74	12.44	12.51	10,007	-0.13(-1.03%)
Oct 22, 2024	12.81	12.81	12.58	12.64	9,780	-0.23(-1.78%)
Oct 21, 2024	13.21	13.25	12.86	12.86	21,853	-0.35(-2.64%)
Oct 18, 2024	12.98	13.27	12.73	13.21	45,418	+0.17(+1.30%)
Oct 17, 2024	12.84	13.04	12.84	13.04	28,015	+0.21(+1.67%)
Oct 16, 2024	12.49	12.83	12.34	12.83	29,985	+0.55(+4.46%)
Oct 15, 2024	12.26	12.51	12.26	12.28	22,070	-0.10(-0.80%)
Oct 14, 2024	12.17	12.46	12.17	12.38	19,401	+0.24(+1.97%)
Oct 11, 2024	12.02	12.14	12.02	12.14	15,520	+0.15(+1.25%)
Oct 10, 2024	11.96	12.08	11.96	11.99	20,102	-0.05(-0.41%)
Oct 09, 2024	12.07	12.14	12.01	12.04	9,070	-0.03(-0.25%)
Oct 08, 2024	12.18	12.21	12.02	12.07	8,819	-0.04(-0.33%)
Oct 07, 2024	12.24	12.35	11.95	12.11	13,584	-0.14(-1.14%)
Oct 04, 2024	12.22	12.30	12.08	12.25	9,516	+0.16(+1.32%)
Oct 03, 2024	12.34	12.38	12.03	12.09	15,956	-0.21(-1.70%)
Oct 02, 2024	12.43	12.50	12.29	12.30	12,900	-0.12(-0.96%)