5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
-5.75%
Global Water Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.50 | $11.50 (0%) | $11.53 | $11.46 | 6,084 | |
| 03/11/2025 | $11.52 | $11.53 (0.09%) | $11.61 | $11.38 | 16,805 | $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 |
| 01/14/2025 | $11.52 | $11.75 (2%) | $11.83 | $11.47 | 42,038 | $284.58 M |
| 01/13/2025 | $11.14 | $11.42 (2.51%) | $11.45 | $11.05 | 31,900 | $276.59 M |
| 01/10/2025 | $11.38 | $11.12 (-2.28%) | $11.38 | $11.05 | 45,300 | $269.32 M |
| 01/08/2025 | $11.45 | $11.44 (-0.09%) | $11.47 | $11.24 | 30,417 | $277.07 M |
| 01/07/2025 | $11.71 | $11.46 (-2.13%) | $11.71 | $11.35 | 61,600 | $277.56 M |
| 01/06/2025 | $11.63 | $11.64 (0.09%) | $11.77 | $11.56 | 54,214 | $281.92 M |
| 01/03/2025 | $11.67 | $11.55 (-1.03%) | $11.68 | $11.47 | 40,000 | $279.74 M |
| 01/02/2025 | $11.56 | $11.53 (-0.26%) | $11.68 | $11.45 | 25,057 | $279.25 M |
| 12/31/2024 | $11.52 | $11.50 (-0.17%) | $11.65 | $11.43 | 25,700 | $278.52 M |
| 12/30/2024 | $11.45 | $11.44 (-0.09%) | $11.49 | $11.33 | 24,600 | $277.07 M |
| 12/27/2024 | $11.50 | $11.48 (-0.17%) | $11.56 | $11.35 | 38,728 | $278.04 M |
| 12/26/2024 | $11.35 | $11.53 (1.59%) | $11.60 | $11.32 | 22,600 | $279.25 M |
| 12/24/2024 | $11.36 | $11.43 (0.62%) | $11.47 | $11.24 | 19,400 | $276.83 M |
| 12/23/2024 | $11.73 | $11.32 (-3.5%) | $11.80 | $11.26 | 45,900 | $274.17 M |
| 12/20/2024 | $11.71 | $11.69 (-0.17%) | $11.98 | $11.60 | 116,337 | $283.13 M |
| 12/19/2024 | $12.15 | $11.77 (-3.13%) | $12.25 | $11.77 | 34,900 | $285.06 M |
| 12/18/2024 | $12.53 | $11.98 (-4.39%) | $12.53 | $11.84 | 53,311 | $290.15 M |
| 12/17/2024 | $12.51 | $12.53 (0.16%) | $12.54 | $12.43 | 27,093 | $303.47 M |
| 12/16/2024 | $12.57 | $12.53 (-0.32%) | $12.57 | $12.30 | 20,206 | $303.47 M |
| 12/13/2024 | $12.53 | $12.49 (-0.32%) | $12.53 | $12.30 | 23,507 | $302.50 M |
| 12/12/2024 | $12.48 | $12.46 (-0.16%) | $12.62 | $12.38 | 31,184 | $301.78 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.
