Quantcast

Global Water Resources, Inc. Common Stock Historical Stock Prices

GWRS 
$9.97
*  
0.06
0.6%
Get GWRS Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading GWRS now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 10.03 10.21 9.75 9.97 9,952
12/11/2018 10.03 10.21 9.75 9.97 9,952
12/10/2018 10.06 10.24 9.87 10.03 60,189
12/07/2018 10.23 10.33 10.055 10.15 19,113
12/06/2018 9.98 10.25 9.94 10.17 33,147
12/04/2018 10.29 10.3574 10 10 18,400
12/03/2018 10.21 10.4287 10.035 10.24 17,047
11/30/2018 10.19 10.5474 10.0332 10.17 28,412
11/29/2018 9.98 10.2796 9.98 10.19 20,231
11/28/2018 10.6 10.9199 9.9201 10.2 65,639
11/27/2018 10.1 10.26 10.04 10.12 17,111
11/26/2018 10.17 10.3 10.02 10.12 25,402
11/23/2018 9.86 10.17 9.86 10.17 16,566
11/21/2018 9.75 10.04 9.75 10.02 34,382
11/20/2018 10.02 10.14 9.74 9.75 37,287
11/19/2018 10.15 10.325 10.15 10.18 24,809
11/16/2018 10.46 10.64 10.1559 10.23 19,070
11/15/2018 10.6851 10.7532 10.41 10.47 18,905
11/14/2018 10.54 10.77 10.48 10.51 24,327
11/13/2018 10.58 10.89 10.44 10.5 56,978
11/12/2018 10.75 10.88 10.5 10.66 50,593
11/09/2018 11.08 11.08 10.78 10.86 20,913
11/08/2018 11.17 11.17 11.03 11.08 13,025
11/07/2018 11.5 11.5 10.85 11.16 21,237
11/06/2018 11 11.14 10.91 11.08 18,863
11/05/2018 11.39 11.41 10.94 11.03 40,724
11/02/2018 11.47 11.61 11.32 11.32 35,262
11/01/2018 11.23 11.51 11.21 11.38 29,817
10/31/2018 11.15 11.24 11.05 11.14 32,542
10/30/2018 10.55 11.14 10.55 11.09 30,464
10/29/2018 10.38 10.64 10.38 10.51 20,622
10/26/2018 10.45 10.63 10.3001 10.33 8,966
10/25/2018 10.5 10.62 10.37 10.54 18,749
10/24/2018 10.61 10.6858 10.48 10.49 23,324
10/23/2018 10.72 10.8365 10.52 10.55 17,110
10/22/2018 10.75 10.9 10.65 10.75 29,994
10/19/2018 10.49 10.79 10.48 10.66 19,417
10/18/2018 10.55 10.65 10.5 10.54 16,685
10/17/2018 10.63 10.7231 10.55 10.57 58,280
10/16/2018 10.6 10.71 10.54 10.67 22,029
10/15/2018 10.65 10.67 10.48 10.54 18,428
10/12/2018 10.65 10.77 10.56 10.56 72,806
10/11/2018 10.59 10.83 10.5 10.6 15,435
10/10/2018 10.76 10.84 10.66 10.68 27,294
10/09/2018 10.85 10.88 10.65 10.72 44,962
10/08/2018 10.82 10.9 10.6 10.85 22,309
10/05/2018 10.57 10.81 10.5 10.745 20,686
10/04/2018 10.71 10.71 10.43 10.62 17,500
10/03/2018 10.71 10.71 10.61 10.66 9,098
10/02/2018 10.69 10.74 10.4 10.62 27,706
10/01/2018 10.73 10.73 10.6 10.65 54,781
09/28/2018 10.78 10.99 10.46 10.59 51,866
09/27/2018 10.44 10.73 10.16 10.71 60,841
09/26/2018 10.6 10.6 10.3461 10.44 18,590
09/25/2018 10.51 10.6838 10.5 10.56 25,289
09/24/2018 10.1 10.71 10.1 10.46 87,313
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
*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