5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
-11.38%
3 MONTH PERFORMANCE
+13.72%
6 MONTH PERFORMANCE
+0.26%
YEAR-TO-DATE PERFORMANCE
-7.81%
1 YEAR PERFORMANCE
-26.58%
Global Water Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.18 | $8.20 (0.24%) | $8.22 | $8.10 | 15.88 K | $235.43 M |
| 10/08/2026 | $8.15 | $8.16 (0.12%) | $8.24 | $8.06 | 49.00 K | $234.85 M |
| 10/07/2026 | $8.25 | $8.15 (-1.21%) | $8.28 | $8.01 | 66.40 K | $234.57 M |
| 10/06/2026 | $8.04 | $8.09 (0.62%) | $8.18 | $8.04 | 30.80 K | $232.84 M |
| 10/05/2026 | $8.10 | $8.01 (-1.11%) | $8.13 | $7.98 | 39.82 K | $230.54 M |
| 10/02/2026 | $8.07 | $8.13 (0.74%) | $8.20 | $8.05 | 42.02 K | $233.99 M |
| 10/01/2026 | $7.95 | $8.00 (0.63%) | $8.01 | $7.80 | 92.44 K | $230.25 M |
| 09/30/2026 | $8.03 | $7.95 (-1%) | $8.22 | $7.95 | 55.44 K | $228.81 M |
| 09/29/2026 | $7.90 | $7.98 (1.01%) | $8.02 | $7.88 | 49.32 K | $229.67 M |
| 09/28/2026 | $8.06 | $7.95 (-1.36%) | $8.27 | $7.92 | 68.80 K | $228.81 M |
| 09/25/2026 | $7.92 | $8.10 (2.27%) | $8.14 | $7.89 | 43.72 K | $233.13 M |
| 09/24/2026 | $8.12 | $7.94 (-2.22%) | $8.12 | $7.78 | 96.13 K | $228.52 M |
| 09/23/2026 | $8.29 | $8.08 (-2.53%) | $8.29 | $8.03 | 128.70 K | $232.55 M |
| 09/22/2026 | $8.41 | $8.29 (-1.43%) | $8.41 | $8.22 | 96.64 K | $238.60 M |
| 09/21/2026 | $8.51 | $8.41 (-1.18%) | $8.54 | $8.33 | 93.21 K | $242.05 M |
| 09/18/2026 | $8.49 | $8.50 (0.12%) | $8.63 | $8.32 | 183.47 K | $244.64 M |
| 09/17/2026 | $8.75 | $8.49 (-2.97%) | $8.84 | $8.48 | 95.70 K | $244.35 M |
| 09/16/2026 | $8.70 | $8.71 (0.11%) | $8.73 | $8.59 | 65.10 K | $250.68 M |
| 09/15/2026 | $8.68 | $8.69 (0.12%) | $8.80 | $8.65 | 82.33 K | $250.11 M |
| 09/14/2026 | $8.66 | $8.69 (0.35%) | $8.76 | $8.58 | 82.40 K | $250.11 M |
| 09/11/2026 | $8.81 | $8.71 (-1.14%) | $8.82 | $8.65 | 46.05 K | $250.68 M |
| 09/10/2026 | $8.78 | $8.77 (-0.11%) | $8.84 | $8.66 | 59.35 K | $252.41 M |
| 09/09/2026 | $8.80 | $8.79 (-0.11%) | $9.00 | $8.74 | 123.90 K | $252.99 M |
| 09/08/2026 | $8.90 | $8.81 (-1.01%) | $8.99 | $8.81 | 48.90 K | $253.56 M |
| 09/04/2026 | $8.90 | $8.90 (0%) | $8.94 | $8.83 | 41.14 K | $256.15 M |
| 09/03/2026 | $8.85 | $8.92 (0.79%) | $8.94 | $8.78 | 55.68 K | $256.73 M |
| 09/02/2026 | $8.97 | $8.80 (-1.9%) | $9.04 | $8.80 | 89.56 K | $253.27 M |
| 09/01/2026 | $9.19 | $8.93 (-2.83%) | $9.41 | $8.88 | 92.91 K | $257.02 M |
| 08/31/2026 | $9.09 | $9.20 (1.21%) | $9.21 | $9.03 | 94.78 K | $264.79 M |
| 08/28/2026 | $9.19 | $9.13 (-0.65%) | $9.24 | $9.06 | 87.30 K | $262.77 M |
| 08/27/2026 | $9.25 | $9.17 (-0.86%) | $9.33 | $9.05 | 84.28 K | $263.92 M |
| 08/26/2026 | $9.36 | $9.28 (-0.85%) | $9.39 | $9.21 | 63.01 K | $267.09 M |
| 08/25/2026 | $9.42 | $9.37 (-0.53%) | $9.50 | $9.30 | 119.03 K | $269.68 M |
| 08/24/2026 | $9.28 | $9.36 (0.86%) | $9.57 | $9.26 | 286.33 K | $269.39 M |
| 08/21/2026 | $8.89 | $8.88 (-0.11%) | $8.90 | $8.77 | 71.38 K | $255.58 M |
| 08/20/2026 | $8.84 | $8.87 (0.34%) | $8.93 | $8.71 | 56.08 K | $255.29 M |
| 08/19/2026 | $8.85 | $8.91 (0.68%) | $8.99 | $8.74 | 100.74 K | $256.44 M |
| 08/18/2026 | $8.87 | $8.77 (-1.13%) | $8.95 | $8.71 | 78.40 K | $252.41 M |
| 08/17/2026 | $8.57 | $8.88 (3.62%) | $8.90 | $8.45 | 175.37 K | $255.58 M |
| 08/14/2026 | $8.93 | $8.60 (-3.7%) | $8.98 | $8.44 | 241.14 K | $247.52 M |
| 08/13/2026 | $7.71 | $8.89 (15.3%) | $8.96 | $7.71 | 348.51 K | $255.86 M |
| 08/12/2026 | $7.65 | $7.61 (-0.52%) | $7.80 | $7.52 | 224.35 K | $219.02 M |
| 08/11/2026 | $7.40 | $7.61 (2.84%) | $7.69 | $7.40 | 76.45 K | $219.02 M |
| 08/10/2026 | $7.60 | $7.37 (-3.03%) | $7.60 | $7.36 | 93.64 K | $212.12 M |
| 08/07/2026 | $7.46 | $7.60 (1.88%) | $7.67 | $7.37 | 73.19 K | $218.56 M |
| 08/06/2026 | $7.31 | $7.46 (2.05%) | $7.47 | $7.23 | 56.21 K | $214.54 M |
| 08/05/2026 | $7.35 | $7.32 (-0.41%) | $7.37 | $7.26 | 42.80 K | $210.51 M |
| 08/04/2026 | $7.29 | $7.33 (0.55%) | $7.37 | $7.17 | 66.73 K | $210.80 M |
| 08/03/2026 | $7.22 | $7.29 (0.97%) | $7.49 | $7.18 | 65.20 K | $209.65 M |
| 07/31/2026 | $7.29 | $7.16 (-1.78%) | $7.33 | $7.11 | 45.10 K | $205.91 M |
| 07/30/2026 | $7.48 | $7.25 (-3.07%) | $7.58 | $7.16 | 71.33 K | $208.50 M |
| 07/29/2026 | $7.50 | $7.48 (-0.27%) | $7.54 | $7.41 | 79.55 K | $215.11 M |
| 07/28/2026 | $7.41 | $7.47 (0.81%) | $7.68 | $7.38 | 72.79 K | $214.82 M |
| 07/27/2026 | $7.37 | $7.35 (-0.27%) | $7.45 | $7.21 | 87.21 K | $211.37 M |
| 07/24/2026 | $7.20 | $7.36 (2.22%) | $7.37 | $7.03 | 107.14 K | $211.66 M |
| 07/23/2026 | $7.07 | $7.15 (1.13%) | $7.21 | $6.92 | 92.42 K | $205.62 M |
| 07/22/2026 | $7.09 | $7.16 (0.99%) | $7.33 | $7.07 | 107.48 K | $205.91 M |
| 07/21/2026 | $7.00 | $7.09 (1.29%) | $7.15 | $6.92 | 89.00 K | $203.90 M |
| 07/20/2026 | $7.09 | $7.03 (-0.85%) | $7.17 | $7.02 | 64.11 K | $202.17 M |
| 07/17/2026 | $7.27 | $7.07 (-2.75%) | $7.35 | $7.04 | 96.70 K | $203.32 M |
| 07/16/2026 | $7.16 | $7.36 (2.79%) | $7.37 | $7.02 | 129.88 K | $211.66 M |
| 07/15/2026 | $7.07 | $7.19 (1.7%) | $7.20 | $7.01 | 89.18 K | $206.77 M |
| 07/14/2026 | $7.13 | $7.07 (-0.84%) | $7.22 | $7.07 | 80.42 K | $203.32 M |
| 07/13/2026 | $7.03 | $7.11 (1.14%) | $7.12 | $6.98 | 134.37 K | $204.47 M |
| 07/10/2026 | $6.85 | $7.01 (2.34%) | $7.02 | $6.80 | 67.00 K | $201.60 M |
| 07/09/2026 | $6.95 | $6.85 (-1.44%) | $6.95 | $6.80 | 65.83 K | $196.99 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.
