5 DAY PERFORMANCE
+10.18%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
-14.49%
YEAR-TO-DATE PERFORMANCE
-7.81%
1 YEAR PERFORMANCE
-23.93%
Global Water Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.90 | $6.66 (-3.48%) | $6.97 | $6.55 | 171.13 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 | $191.09 M |
| 05/07/2026 | $7.02 | $7.16 (1.99%) | $7.17 | $6.99 | 77.80 K | $193.53 M |
| 05/06/2026 | $7.07 | $7.01 (-0.85%) | $7.13 | $6.96 | 90.47 K | $189.47 M |
| 05/05/2026 | $7.07 | $7.03 (-0.57%) | $7.10 | $7.01 | 62.61 K | $190.01 M |
| 05/04/2026 | $7.11 | $7.06 (-0.7%) | $7.22 | $7.04 | 86.15 K | $190.82 M |
| 05/01/2026 | $7.10 | $7.11 (0.14%) | $7.16 | $7.08 | 48.25 K | $192.18 M |
| 04/30/2026 | $7.22 | $7.11 (-1.52%) | $7.28 | $7.07 | 83.80 K | $192.18 M |
| 04/29/2026 | $7.36 | $7.20 (-2.17%) | $7.40 | $7.17 | 90.55 K | $194.61 M |
| 04/28/2026 | $7.43 | $7.41 (-0.27%) | $7.53 | $7.39 | 41.50 K | $200.28 M |
| 04/27/2026 | $7.45 | $7.45 (0%) | $7.54 | $7.44 | 58.00 K | $201.37 M |
| 04/24/2026 | $7.37 | $7.45 (1.09%) | $7.54 | $7.35 | 39.53 K | $201.37 M |
| 04/23/2026 | $7.38 | $7.41 (0.41%) | $7.50 | $7.37 | 39.10 K | $200.28 M |
| 04/22/2026 | $7.36 | $7.33 (-0.41%) | $7.42 | $7.26 | 76.53 K | $198.12 M |
| 04/21/2026 | $7.63 | $7.29 (-4.46%) | $7.63 | $7.29 | 56.06 K | $197.04 M |
| 04/20/2026 | $7.69 | $7.62 (-0.91%) | $7.82 | $7.60 | 66.92 K | $205.96 M |
| 04/17/2026 | $7.72 | $7.72 (0%) | $7.76 | $7.61 | 61.73 K | $208.66 M |
| 04/16/2026 | $7.67 | $7.64 (-0.39%) | $7.73 | $7.63 | 42.36 K | $206.50 M |
| 04/15/2026 | $7.68 | $7.72 (0.52%) | $7.78 | $7.67 | 32.90 K | $208.66 M |
| 04/14/2026 | $7.70 | $7.70 (0%) | $7.75 | $7.67 | 43.42 K | $208.12 M |
| 04/13/2026 | $7.76 | $7.64 (-1.55%) | $7.81 | $7.63 | 45.41 K | $206.50 M |
| 04/10/2026 | $7.76 | $7.82 (0.77%) | $7.85 | $7.65 | 47.94 K | $211.37 M |
| 04/09/2026 | $7.52 | $7.77 (3.32%) | $7.77 | $7.52 | 48.90 K | $210.01 M |
| 04/08/2026 | $7.81 | $7.55 (-3.33%) | $7.81 | $7.48 | 162.40 K | $204.07 M |
| 04/07/2026 | $7.67 | $7.63 (-0.52%) | $7.73 | $7.60 | 52.73 K | $206.23 M |
| 04/06/2026 | $7.80 | $7.67 (-1.67%) | $7.87 | $7.66 | 40.54 K | $207.31 M |
| 04/02/2026 | $7.62 | $7.84 (2.89%) | $7.85 | $7.62 | 37.90 K | $211.91 M |
| 04/01/2026 | $7.57 | $7.65 (1.06%) | $7.83 | $7.57 | 54.11 K | $206.77 M |
| 03/31/2026 | $7.65 | $7.59 (-0.78%) | $7.69 | $7.50 | 77.10 K | $205.15 M |
| 03/30/2026 | $7.37 | $7.55 (2.44%) | $7.60 | $7.33 | 102.42 K | $204.07 M |
| 03/27/2026 | $7.35 | $7.37 (0.27%) | $7.42 | $7.25 | 51.71 K | $199.20 M |
| 03/26/2026 | $7.32 | $7.39 (0.96%) | $7.47 | $7.32 | 56.00 K | $199.74 M |
| 03/25/2026 | $7.40 | $7.37 (-0.41%) | $7.42 | $7.27 | 59.80 K | $199.20 M |
| 03/24/2026 | $7.36 | $7.38 (0.27%) | $7.62 | $7.36 | 59.00 K | $199.47 M |
| 03/23/2026 | $7.58 | $7.43 (-1.98%) | $7.65 | $7.26 | 94.27 K | $200.82 M |
| 03/20/2026 | $7.70 | $7.48 (-2.86%) | $7.78 | $7.47 | 327.00 K | $202.18 M |
| 03/19/2026 | $7.45 | $7.71 (3.49%) | $7.74 | $7.35 | 117.73 K | $208.39 M |
| 03/18/2026 | $7.48 | $7.51 (0.4%) | $7.56 | $7.31 | 122.51 K | $202.99 M |
| 03/17/2026 | $7.50 | $7.53 (0.4%) | $7.75 | $7.42 | 201.80 K | $203.53 M |
| 03/16/2026 | $7.52 | $7.54 (0.27%) | $7.69 | $7.25 | 207.60 K | $203.80 M |
| 03/13/2026 | $7.23 | $7.36 (1.8%) | $7.40 | $7.12 | 150.70 K | $198.93 M |
| 03/12/2026 | $7.48 | $7.16 (-4.28%) | $7.73 | $7.12 | 222.70 K | $193.53 M |
| 03/11/2026 | $7.61 | $7.50 (-1.45%) | $7.61 | $7.41 | 89.88 K | $202.72 M |
| 03/10/2026 | $7.80 | $7.65 (-1.92%) | $7.85 | $7.54 | 108.40 K | $206.77 M |
| 03/09/2026 | $8.03 | $7.79 (-2.99%) | $8.03 | $7.66 | 79.30 K | $210.56 M |
| 03/06/2026 | $7.82 | $8.15 (4.22%) | $8.24 | $7.67 | 178.42 K | $220.29 M |
| 03/05/2026 | $9.00 | $7.83 (-13%) | $9.00 | $7.72 | 195.93 K | $211.64 M |
| 03/04/2026 | $9.06 | $9.09 (0.33%) | $9.24 | $9.03 | 33.10 K | $245.69 M |
| 03/03/2026 | $8.97 | $9.00 (0.33%) | $9.02 | $8.74 | 41.10 K | $243.26 M |
| 03/02/2026 | $9.15 | $9.11 (-0.44%) | $9.29 | $9.08 | 45.80 K | $246.23 M |
| 02/27/2026 | $9.01 | $9.16 (1.66%) | $9.30 | $9.01 | 32.40 K | $251.68 M |
| 02/26/2026 | $9.10 | $9.09 (-0.11%) | $9.23 | $9.02 | 30.50 K | $249.76 M |
| 02/25/2026 | $9.03 | $9.08 (0.55%) | $9.08 | $8.85 | 23.80 K | $249.48 M |
| 02/24/2026 | $8.90 | $8.98 (0.9%) | $9.00 | $8.85 | 22.42 K | $246.73 M |
| 02/23/2026 | $8.91 | $8.88 (-0.34%) | $9.05 | $8.79 | 31.51 K | $243.99 M |
| 02/20/2026 | $8.81 | $8.92 (1.25%) | $8.94 | $8.75 | 51.20 K | $245.09 M |
| 02/19/2026 | $8.85 | $8.81 (-0.45%) | $8.88 | $8.70 | 84.47 K | $242.06 M |
| 02/18/2026 | $9.11 | $8.82 (-3.18%) | $9.17 | $8.82 | 69.21 K | $242.34 M |
| 02/17/2026 | $9.18 | $9.15 (-0.33%) | $9.23 | $8.98 | 105.50 K | $251.40 M |
| 02/13/2026 | $9.10 | $9.19 (0.99%) | $9.31 | $9.10 | 110.02 K | $252.50 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.
