5 DAY PERFORMANCE
+18.96%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-21.19%
Global Water Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.64 | $8.68 (0.46%) | $8.91 | $8.61 | 155.52 K | $238.38 M |
| 12/04/2025 | $8.70 | $8.62 (-0.92%) | $8.75 | $8.54 | 112.21 K | $236.73 M |
| 12/03/2025 | $8.39 | $8.75 (4.29%) | $8.77 | $8.39 | 81.16 K | $240.30 M |
| 12/02/2025 | $8.48 | $8.41 (-0.83%) | $8.51 | $8.38 | 67.00 K | $230.97 M |
| 12/01/2025 | $8.54 | $8.44 (-1.17%) | $8.65 | $8.42 | 62.60 K | $231.79 M |
| 11/28/2025 | $8.62 | $8.57 (-0.58%) | $8.65 | $8.54 | 25.80 K | $235.36 M |
| 11/26/2025 | $8.46 | $8.55 (1.06%) | $8.58 | $8.40 | 60.03 K | $234.81 M |
| 11/25/2025 | $8.36 | $8.44 (0.96%) | $8.53 | $8.34 | 65.20 K | $231.79 M |
| 11/24/2025 | $8.44 | $8.32 (-1.42%) | $8.49 | $8.30 | 65.20 K | $228.49 M |
| 11/21/2025 | $8.38 | $8.41 (0.36%) | $8.57 | $8.29 | 77.30 K | $230.97 M |
| 11/20/2025 | $8.71 | $8.35 (-4.13%) | $8.78 | $8.35 | 93.21 K | $229.32 M |
| 11/19/2025 | $8.50 | $8.68 (2.12%) | $8.68 | $8.28 | 160.00 K | $238.38 M |
| 11/18/2025 | $8.43 | $8.50 (0.83%) | $8.65 | $8.34 | 103.90 K | $233.44 M |
| 11/17/2025 | $9.00 | $8.52 (-5.33%) | $9.00 | $8.50 | 150.84 K | $233.99 M |
| 11/14/2025 | $9.25 | $8.91 (-3.68%) | $9.31 | $8.88 | 171.30 K | $244.70 M |
| 11/13/2025 | $9.70 | $9.11 (-6.08%) | $9.84 | $9.09 | 103.85 K | $250.19 M |
| 11/12/2025 | $10.06 | $9.90 (-1.59%) | $10.12 | $9.83 | 60.95 K | $271.89 M |
| 11/11/2025 | $10.10 | $10.07 (-0.3%) | $10.15 | $10.01 | 41.30 K | $276.55 M |
| 11/10/2025 | $10.05 | $10.06 (0.1%) | $10.13 | $9.98 | 36.51 K | $276.28 M |
| 11/07/2025 | $10.17 | $10.00 (-1.67%) | $10.17 | $10.00 | 69.70 K | $274.63 M |
| 11/06/2025 | $10.22 | $10.17 (-0.49%) | $10.50 | $10.15 | 73.84 K | $279.30 M |
| 11/05/2025 | $10.15 | $10.25 (0.99%) | $10.35 | $10.12 | 44.40 K | $281.50 M |
| 11/04/2025 | $10.00 | $10.14 (1.4%) | $10.18 | $9.94 | 58.93 K | $278.48 M |
| 11/03/2025 | $10.00 | $10.04 (0.4%) | $10.17 | $9.82 | 103.02 K | $275.73 M |
| 10/31/2025 | $9.86 | $9.92 (0.61%) | $9.98 | $9.65 | 92.10 K | $272.43 M |
| 10/30/2025 | $9.93 | $9.81 (-1.21%) | $10.00 | $9.76 | 47.54 K | $269.41 M |
| 10/29/2025 | $10.39 | $9.94 (-4.33%) | $10.39 | $9.86 | 68.03 K | $272.98 M |
| 10/28/2025 | $10.45 | $10.42 (-0.29%) | $10.47 | $10.29 | 49.94 K | $286.17 M |
| 10/27/2025 | $10.54 | $10.45 (-0.85%) | $10.56 | $10.31 | 48.81 K | $286.99 M |
| 10/24/2025 | $10.56 | $10.54 (-0.19%) | $10.60 | $10.51 | 30.60 K | $289.46 M |
| 10/23/2025 | $10.49 | $10.55 (0.57%) | $10.55 | $10.40 | 44.42 K | $289.74 M |
| 10/22/2025 | $10.46 | $10.49 (0.29%) | $10.50 | $10.31 | 65.56 K | $288.09 M |
| 10/21/2025 | $10.61 | $10.49 (-1.13%) | $10.61 | $10.44 | 68.64 K | $288.09 M |
| 10/20/2025 | $10.24 | $10.64 (3.91%) | $10.68 | $10.24 | 91.20 K | $292.21 M |
| 10/17/2025 | $10.73 | $10.23 (-4.66%) | $10.77 | $10.22 | 117.65 K | $280.95 M |
| 10/16/2025 | $10.85 | $10.85 (0%) | $10.96 | $10.78 | 58.35 K | $297.98 M |
| 10/15/2025 | $10.99 | $10.83 (-1.46%) | $11.07 | $10.73 | 75.30 K | $297.43 M |
| 10/14/2025 | $10.63 | $10.99 (3.39%) | $11.04 | $10.54 | 106.32 K | $301.82 M |
| 10/13/2025 | $10.43 | $10.59 (1.53%) | $10.63 | $10.43 | 64.50 K | $290.83 M |
| 10/10/2025 | $10.60 | $10.37 (-2.17%) | $10.90 | $10.36 | 118.36 K | $284.79 M |
| 10/09/2025 | $10.96 | $10.61 (-3.19%) | $11.06 | $10.59 | 128.42 K | $291.38 M |
| 10/08/2025 | $10.92 | $10.77 (-1.37%) | $11.17 | $10.66 | 401.93 K | $295.78 M |
| 10/07/2025 | $10.22 | $10.75 (5.19%) | $11.11 | $10.04 | 227.14 K | $295.23 M |
| 10/06/2025 | $10.04 | $10.22 (1.79%) | $10.25 | $9.98 | 59.00 K | $280.67 M |
| 10/03/2025 | $10.00 | $10.04 (0.4%) | $10.20 | $9.99 | 32.95 K | $275.73 M |
| 10/02/2025 | $9.97 | $9.99 (0.2%) | $10.01 | $9.86 | 46.14 K | $274.36 M |
| 10/01/2025 | $10.19 | $9.97 (-2.16%) | $10.33 | $9.95 | 66.80 K | $273.81 M |
| 09/30/2025 | $10.18 | $10.30 (1.18%) | $10.32 | $10.15 | 56.03 K | $282.87 M |
| 09/29/2025 | $10.14 | $10.20 (0.59%) | $10.26 | $10.14 | 35.22 K | $280.12 M |
| 09/26/2025 | $9.94 | $10.12 (1.81%) | $10.12 | $9.94 | 43.40 K | $277.93 M |
| 09/25/2025 | $10.00 | $9.94 (-0.6%) | $10.06 | $9.93 | 81.60 K | $272.98 M |
| 09/24/2025 | $10.11 | $10.00 (-1.09%) | $10.19 | $9.99 | 49.14 K | $274.63 M |
| 09/23/2025 | $10.13 | $10.14 (0.1%) | $10.20 | $10.01 | 62.92 K | $278.48 M |
| 09/22/2025 | $9.98 | $10.16 (1.8%) | $10.17 | $9.91 | 61.17 K | $279.03 M |
| 09/19/2025 | $10.02 | $9.99 (-0.3%) | $10.10 | $9.89 | 167.42 K | $274.36 M |
| 09/18/2025 | $9.92 | $10.03 (1.11%) | $10.03 | $9.88 | 42.22 K | $275.46 M |
| 09/17/2025 | $9.74 | $9.91 (1.75%) | $10.05 | $9.73 | 70.98 K | $272.16 M |
| 09/16/2025 | $9.89 | $9.74 (-1.52%) | $9.95 | $9.68 | 66.10 K | $267.49 M |
| 09/15/2025 | $9.88 | $9.95 (0.71%) | $9.97 | $9.87 | 42.60 K | $273.26 M |
| 09/12/2025 | $9.88 | $9.86 (-0.2%) | $9.94 | $9.84 | 25.40 K | $270.79 M |
| 09/11/2025 | $9.67 | $9.91 (2.48%) | $9.92 | $9.65 | 28.50 K | $272.16 M |
| 09/10/2025 | $9.83 | $9.69 (-1.42%) | $9.88 | $9.64 | 30.40 K | $266.12 M |
| 09/09/2025 | $9.71 | $9.82 (1.13%) | $9.93 | $9.71 | 41.60 K | $269.69 M |
| 09/08/2025 | $9.78 | $9.71 (-0.72%) | $9.91 | $9.69 | 61.80 K | $266.67 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.
