Quantcast

Global Water Resources, Inc. Common Stock Historical Stock Prices

GWRS 
$10.45
*  
0.41
4.08%
Get GWRS Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading GWRS now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    GWRS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.10 10.71 10.10 10.45 85,987
09/21/2018 10.08 10.249 10.04 10.04 73,057
09/20/2018 10.11 10.25 10.05 10.13 19,503
09/19/2018 10.18 10.24 10.12 10.14 10,696
09/18/2018 10.17 10.18 10.0927 10.16 11,343
09/17/2018 10.134 10.134 10.05 10.1 12,516
09/14/2018 10.19 10.19 10.04 10.04 7,316
09/13/2018 10.06 10.12 10.0252 10.08 6,988
09/12/2018 10.11 10.12 10 10 8,057
09/11/2018 10.04 10.19 9.91 10.05 6,296
09/10/2018 10.08 10.08 9.9366 10 5,516
09/07/2018 9.93 10.07 9.9 10.02 13,039
09/06/2018 10 10 9.8647 9.91 3,927
09/05/2018 10 10 9.871 9.92 6,886
09/04/2018 9.81 9.98 9.81 9.98 8,554
08/31/2018 9.76 9.85 9.72 9.85 8,448
08/30/2018 9.84 9.84 9.69 9.76 13,511
08/29/2018 9.75 9.84 9.66 9.8 15,032
08/28/2018 9.65 9.76 9.6223 9.7 20,033
08/27/2018 9.55 9.76 9.55 9.59 94,471
08/24/2018 10.1885 10.1885 9.92 9.94 17,625
08/23/2018 10.24 10.24 10.1 10.13 5,738
08/22/2018 10.11 10.37 10.11 10.19 13,407
08/21/2018 10 10.2599 10 10.17 13,013
08/20/2018 10 10.1 10 10.09 8,167
08/17/2018 10.05 10.16 9.77 10.03 5,758
08/16/2018 9.73 10.07 9.72 10.07 6,859
08/15/2018 10.11 10.5 9.9347 9.94 13,497
08/14/2018 9.82 10.3 9.6 10.3 39,495
08/13/2018 9.72 9.82 9.61 9.74 11,642
08/10/2018 9.6 9.7809 9.53 9.65 16,453
08/09/2018 9.6 9.6 9.5 9.6 21,617
08/08/2018 9.5 9.6 9.4772 9.6 4,694
08/07/2018 9.48 9.6 9.44 9.59 9,649
08/06/2018 9.38 9.58 9.38 9.46 14,785
08/03/2018 9.78 9.78 9.495 9.54 7,995
08/02/2018 9.64 9.78 9.56 9.62 19,645
08/01/2018 9.51 9.57 9.37 9.57 5,654
07/31/2018 9.4 9.65 9.391 9.49 30,283
07/30/2018 9.46 9.5 9.375 9.48 27,565
07/27/2018 9.5 9.53 9.39 9.39 16,203
07/26/2018 9.51 9.63 9.32 9.51 15,535
07/25/2018 9.5 9.55 9.3 9.46 16,928
07/24/2018 9.572 9.65 9.41 9.48 9,265
07/23/2018 9.5 9.6 9.49 9.58 15,116
07/20/2018 9.5 9.669 9.46 9.54 28,696
07/19/2018 9.37 9.585 9.29 9.51 22,113
07/18/2018 9.27 9.55 9.24 9.48 271,326
07/17/2018 9.42 9.8542 9.32 9.33 28,865
07/16/2018 9.42 9.42 9.34 9.37 2,752
07/13/2018 9.5 9.5 9.39 9.41 3,255
07/12/2018 9.69 9.69 9.5441 9.56 3,554
07/11/2018 9.94 9.94 9.52 9.52 3,877
07/10/2018 9.8867 9.8867 9.53 9.6 11,634
07/09/2018 9.84 9.84 9.62 9.74 22,144
07/06/2018 9.67 9.86 9.63 9.71 9,730
07/05/2018 9.58 9.67 9.48 9.67 11,123
07/03/2018 9.54 9.63 9.2986 9.62 7,662
07/02/2018 9.3616 9.58 9.3616 9.47 7,756
06/29/2018 9.3616 9.58 9.3616 9.47 13,721
06/28/2018 9.495 9.68 9.37 9.43 10,663
06/27/2018 9.81 9.82 9.32 9.53 15,091
06/26/2018 9.6 9.95 9.31 9.94 7,465
06/25/2018 9.52 9.67 9.45 9.61 11,415
06/22/2018 9.41 9.6 9.28 9.6 38,640
06/21/2018 9.44 9.495 9.36 9.39 8,897
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio