5 DAY PERFORMANCE
+12.90%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
+5.70%
6 MONTH PERFORMANCE
-9.00%
YEAR-TO-DATE PERFORMANCE
-7.81%
1 YEAR PERFORMANCE
-23.55%
Global Water Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.03 | $7.26 (3.27%) | $7.47 | $7.03 | 701.55 K | $208.79 M |
| 06/25/2026 | $7.13 | $7.03 (-1.4%) | $7.23 | $7.00 | 82.27 K | $202.17 M |
| 06/24/2026 | $7.08 | $7.10 (0.28%) | $7.22 | $7.06 | 110.86 K | $204.18 M |
| 06/23/2026 | $6.90 | $7.05 (2.17%) | $7.14 | $6.82 | 160.37 K | $202.75 M |
| 06/22/2026 | $7.09 | $6.90 (-2.68%) | $7.22 | $6.85 | 157.14 K | $198.43 M |
| 06/18/2026 | $6.93 | $7.09 (2.31%) | $7.12 | $6.86 | 149.71 K | $203.90 M |
| 06/17/2026 | $6.85 | $6.85 (0%) | $6.98 | $6.76 | 146.07 K | $196.99 M |
| 06/16/2026 | $6.75 | $6.88 (1.93%) | $6.90 | $6.69 | 99.33 K | $197.86 M |
| 06/15/2026 | $7.03 | $6.72 (-4.41%) | $7.15 | $6.69 | 156.20 K | $193.26 M |
| 06/12/2026 | $7.00 | $7.03 (0.43%) | $7.14 | $6.98 | 145.82 K | $202.17 M |
| 06/11/2026 | $7.10 | $6.99 (-1.55%) | $7.13 | $6.94 | 92.80 K | $201.02 M |
| 06/10/2026 | $7.07 | $7.06 (-0.14%) | $7.17 | $7.04 | 122.90 K | $203.03 M |
| 06/09/2026 | $7.10 | $7.03 (-0.99%) | $7.15 | $7.03 | 96.53 K | $202.17 M |
| 06/08/2026 | $7.26 | $7.05 (-2.89%) | $7.27 | $7.02 | 100.14 K | $202.75 M |
| 06/05/2026 | $7.29 | $7.24 (-0.69%) | $7.42 | $7.22 | 105.60 K | $208.21 M |
| 06/04/2026 | $7.11 | $7.31 (2.81%) | $7.33 | $7.11 | 64.35 K | $210.22 M |
| 06/03/2026 | $7.10 | $7.10 (0%) | $7.17 | $7.02 | 95.05 K | $204.18 M |
| 06/02/2026 | $7.35 | $7.10 (-3.4%) | $7.40 | $7.10 | 197.31 K | $204.18 M |
| 06/01/2026 | $7.48 | $7.38 (-1.34%) | $7.62 | $7.33 | 266.24 K | $212.24 M |
| 05/29/2026 | $7.38 | $7.29 (-1.22%) | $7.50 | $7.27 | 143.94 K | $209.65 M |
| 05/28/2026 | $7.50 | $7.40 (-1.33%) | $7.66 | $7.39 | 154.54 K | $212.81 M |
| 05/27/2026 | $7.72 | $7.49 (-2.98%) | $7.73 | $7.38 | 126.22 K | $215.40 M |
| 05/26/2026 | $7.36 | $7.73 (5.03%) | $7.76 | $7.28 | 180.53 K | $222.30 M |
| 05/22/2026 | $7.03 | $7.22 (2.7%) | $7.24 | $6.93 | 147.32 K | $207.64 M |
| 05/21/2026 | $6.92 | $6.99 (1.01%) | $7.12 | $6.87 | 161.80 K | $201.02 M |
| 05/20/2026 | $6.81 | $6.97 (2.35%) | $7.01 | $6.79 | 152.13 K | $200.45 M |
| 05/19/2026 | $6.79 | $6.80 (0.15%) | $6.92 | $6.79 | 69.50 K | $195.56 M |
| 05/18/2026 | $6.76 | $6.84 (1.18%) | $6.95 | $6.74 | 130.83 K | $196.71 M |
| 05/15/2026 | $6.98 | $6.70 (-4.01%) | $6.98 | $6.70 | 68.62 K | $192.68 M |
| 05/14/2026 | $6.78 | $6.96 (2.65%) | $7.02 | $6.62 | 127.51 K | $200.16 M |
| 05/13/2026 | $6.90 | $6.66 (-3.48%) | $6.97 | $6.55 | 171.22 K | $191.53 M |
| 05/12/2026 | $6.95 | $6.97 (0.29%) | $7.02 | $6.89 | 93.60 K | $200.45 M |
| 05/11/2026 | $7.11 | $6.96 (-2.11%) | $7.18 | $6.96 | 118.52 K | $200.16 M |
| 05/08/2026 | $7.15 | $7.07 (-1.12%) | $7.20 | $7.06 | 48.60 K | $203.32 M |
| 05/07/2026 | $7.02 | $7.16 (1.99%) | $7.17 | $6.99 | 77.80 K | $205.91 M |
| 05/06/2026 | $7.07 | $7.01 (-0.85%) | $7.13 | $6.96 | 90.47 K | $201.60 M |
| 05/05/2026 | $7.07 | $7.03 (-0.57%) | $7.10 | $7.01 | 62.61 K | $202.17 M |
| 05/04/2026 | $7.11 | $7.06 (-0.7%) | $7.22 | $7.04 | 86.15 K | $203.03 M |
| 05/01/2026 | $7.10 | $7.11 (0.14%) | $7.16 | $7.08 | 48.25 K | $204.47 M |
| 04/30/2026 | $7.22 | $7.11 (-1.52%) | $7.28 | $7.07 | 83.80 K | $204.47 M |
| 04/29/2026 | $7.36 | $7.20 (-2.17%) | $7.40 | $7.17 | 90.55 K | $207.06 M |
| 04/28/2026 | $7.43 | $7.41 (-0.27%) | $7.53 | $7.39 | 41.50 K | $213.10 M |
| 04/27/2026 | $7.45 | $7.45 (0%) | $7.54 | $7.44 | 58.00 K | $214.25 M |
| 04/24/2026 | $7.37 | $7.45 (1.09%) | $7.54 | $7.35 | 39.53 K | $214.25 M |
| 04/23/2026 | $7.38 | $7.41 (0.41%) | $7.50 | $7.37 | 39.10 K | $213.10 M |
| 04/22/2026 | $7.36 | $7.33 (-0.41%) | $7.42 | $7.26 | 76.53 K | $210.80 M |
| 04/21/2026 | $7.63 | $7.29 (-4.46%) | $7.63 | $7.29 | 56.06 K | $209.65 M |
| 04/20/2026 | $7.69 | $7.62 (-0.91%) | $7.82 | $7.60 | 66.92 K | $219.14 M |
| 04/17/2026 | $7.72 | $7.72 (0%) | $7.76 | $7.61 | 61.73 K | $222.01 M |
| 04/16/2026 | $7.67 | $7.64 (-0.39%) | $7.73 | $7.63 | 42.36 K | $219.71 M |
| 04/15/2026 | $7.68 | $7.72 (0.52%) | $7.78 | $7.67 | 32.90 K | $222.01 M |
| 04/14/2026 | $7.70 | $7.70 (0%) | $7.75 | $7.67 | 43.42 K | $221.44 M |
| 04/13/2026 | $7.76 | $7.64 (-1.55%) | $7.81 | $7.63 | 45.41 K | $219.71 M |
| 04/10/2026 | $7.76 | $7.82 (0.77%) | $7.85 | $7.65 | 47.94 K | $224.89 M |
| 04/09/2026 | $7.52 | $7.77 (3.32%) | $7.77 | $7.52 | 48.90 K | $223.45 M |
| 04/08/2026 | $7.81 | $7.55 (-3.33%) | $7.81 | $7.48 | 162.40 K | $217.13 M |
| 04/07/2026 | $7.67 | $7.63 (-0.52%) | $7.73 | $7.60 | 52.73 K | $219.43 M |
| 04/06/2026 | $7.80 | $7.67 (-1.67%) | $7.87 | $7.66 | 40.54 K | $220.58 M |
| 04/02/2026 | $7.62 | $7.84 (2.89%) | $7.85 | $7.62 | 37.90 K | $225.47 M |
| 04/01/2026 | $7.57 | $7.65 (1.06%) | $7.83 | $7.57 | 54.11 K | $220.00 M |
| 03/31/2026 | $7.65 | $7.59 (-0.78%) | $7.69 | $7.50 | 77.10 K | $218.28 M |
| 03/30/2026 | $7.37 | $7.55 (2.44%) | $7.60 | $7.33 | 102.42 K | $217.13 M |
| 03/27/2026 | $7.35 | $7.37 (0.27%) | $7.42 | $7.25 | 51.71 K | $211.95 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.
