NASDAQ:GWRS
Global Water Resources, Inc Stock Price (Quote)
$12.76
-0.0100 (-0.0783%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.98 | $12.99 | Friday, 3rd May 2024 GWRS stock ended at $12.76. This is 0.0783% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.95% from a day low at $12.68 to a day high of $12.80. |
| 90 days | $11.97 | $13.42 | |
| 52 weeks | $9.34 | $13.43 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $12.80 | $12.80 | $12.68 | $12.76 | 16 936 |
| May 02, 2024 | $12.56 | $12.93 | $12.52 | $12.77 | 15 324 |
| May 01, 2024 | $12.26 | $12.75 | $12.20 | $12.47 | 18 968 |
| Apr 30, 2024 | $12.70 | $12.70 | $12.24 | $12.24 | 23 017 |
| Apr 29, 2024 | $12.47 | $12.70 | $12.47 | $12.70 | 26 528 |
| Apr 26, 2024 | $12.26 | $12.50 | $12.04 | $12.19 | 11 986 |
| Apr 25, 2024 | $12.10 | $12.39 | $12.06 | $12.25 | 26 308 |
| Apr 24, 2024 | $12.14 | $12.22 | $12.01 | $12.13 | 16 599 |
| Apr 23, 2024 | $12.20 | $12.25 | $12.04 | $12.23 | 10 395 |
| Apr 22, 2024 | $12.50 | $12.50 | $12.15 | $12.20 | 11 213 |
| Apr 19, 2024 | $12.13 | $12.49 | $12.11 | $12.44 | 16 137 |
| Apr 18, 2024 | $12.08 | $12.30 | $12.08 | $12.13 | 17 183 |
| Apr 17, 2024 | $12.20 | $12.20 | $11.99 | $12.12 | 13 600 |
| Apr 16, 2024 | $12.10 | $12.20 | $11.98 | $12.12 | 15 548 |
| Apr 15, 2024 | $12.30 | $12.47 | $11.99 | $12.01 | 40 411 |
| Apr 12, 2024 | $12.25 | $12.44 | $12.20 | $12.20 | 20 695 |
| Apr 11, 2024 | $12.40 | $12.57 | $12.20 | $12.28 | 15 741 |
| Apr 10, 2024 | $12.50 | $12.62 | $12.20 | $12.36 | 26 848 |
| Apr 09, 2024 | $12.73 | $12.75 | $12.55 | $12.55 | 10 262 |
| Apr 08, 2024 | $12.61 | $12.93 | $12.55 | $12.71 | 15 310 |
| Apr 05, 2024 | $12.72 | $12.87 | $12.53 | $12.55 | 18 723 |
| Apr 04, 2024 | $12.81 | $12.99 | $12.72 | $12.83 | 19 894 |
| Apr 03, 2024 | $12.53 | $12.86 | $12.53 | $12.65 | 27 953 |
| Apr 02, 2024 | $12.85 | $12.88 | $12.52 | $12.52 | 16 785 |
| Apr 01, 2024 | $12.97 | $13.05 | $12.87 | $12.91 | 28 399 |
