Quantcast

Global Water Resources, Inc. Common Stock Historical Stock Prices

GWRS 
$9.61
*  
0.10
1.05%
Get GWRS Alerts
*Delayed - data as of Jul. 20, 2018 12:48 ET  -  Find a broker to begin trading GWRS now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    GWRS Real Time
 
 
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 19-APR-2018 TO 19-JUL-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.
12:48 9.50 9.669 9.50 9.61 8,872
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
06/20/2018 9.2 9.5 9.175 9.5 12,136
06/19/2018 9.19 9.2 9.13 9.16 7,834
06/18/2018 9.1 9.23 9.0548 9.2 8,530
06/15/2018 9.1 9.13 8.92 9.07 52,817
06/14/2018 9.08 9.2108 9.03 9.14 20,764
06/13/2018 8.88 9.15 8.8176 9.15 32,028
06/12/2018 9 9.02 8.86 8.92 20,258
06/11/2018 9.12 9.201 9 9.02 8,189
06/08/2018 9.21 9.21 9.05 9.07 5,384
06/07/2018 9.09 9.21 9.01 9.18 3,449
06/06/2018 9.23 9.23 9.08 9.09 6,599
06/05/2018 9.175 9.18 8.75 9 55,154
06/04/2018 9.13 9.24 9.04 9.2 10,942
06/01/2018 9.18 9.2 9.05 9.1 14,548
05/31/2018 9.1 9.22 9.09 9.14 12,616
05/30/2018 9.23 9.23 9.1 9.16 17,558
05/29/2018 9.24 9.24 9.12 9.15 18,894
05/25/2018 9.229 9.23 9.15 9.23 2,361
05/24/2018 9.12 9.23 9.07 9.2 9,922
05/23/2018 9.15 9.2 9.061 9.17 9,522
05/22/2018 9.151 9.18 9.11 9.12 8,478
05/21/2018 9.159 9.25 9.15 9.25 5,226
05/18/2018 9.23 9.24 9.11 9.17 9,796
05/17/2018 8.89 9.23 8.89 9.17 5,031
05/16/2018 9.08 9.18 8.96 9.16 9,861
05/15/2018 8.87 9.25 8.84 9.02 25,314
05/14/2018 8.96 9.0846 8.86 8.98 7,712
05/11/2018 8.9 9.12 8.9 8.99 9,204
05/10/2018 9 9.2437 8.68 9.22 9,152
05/09/2018 8.8284 8.97 8.8284 8.97 4,482
05/08/2018 8.9 8.99 8.6317 8.91 6,712
05/07/2018 9.0666 9.0666 8.84 8.93 10,757
05/04/2018 9.19 9.3 8.99 9 21,075
05/03/2018 9.2499 9.2499 9.1 9.14 5,989
05/02/2018 9.2 9.41 9.1 9.24 18,877
05/01/2018 9.17 9.22 9.11 9.15 5,631
04/30/2018 9.29 9.29 9.1225 9.22 5,499
04/27/2018 9.24 9.34 9.21 9.23 2,882
04/26/2018 9.13 9.3052 9.13 9.28 8,186
04/25/2018 9.26 9.26 9.1 9.18 11,450
04/24/2018 9.2 9.21 9.1 9.2 31,470
04/23/2018 9.14 9.2872 9.12 9.16 4,459
04/20/2018 8.86 9.15 8.86 9.11 10,546
04/19/2018 9 9 8.79 8.93 28,027
*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