Global Water Resources, Inc. - common stock (GWRS)

Historical Prices For Global Water Resources, Inc. - common stock (GWRS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.36	10.53	10.04	10.21	56,017	10.21
4/01/2025	10.32	10.72	10.32	10.36	69,031	10.36
3/31/2025	10.27	10.48	10.27	10.31	73,935	10.31
3/28/2025	10.18	10.44	10.18	10.28	45,997	10.28
3/27/2025	10.08	10.25	10.01	10.16	49,415	10.16
3/26/2025	9.90	10.33	9.79	10.08	180,115	10.08
3/25/2025	10.72	10.75	10.16	10.20	44,455	10.20
3/24/2025	10.98	11.21	10.72	10.72	72,232	10.72
3/21/2025	10.98	11.14	10.98	11.13	55,592	11.13
3/20/2025	11.20	11.23	11.05	11.09	11,311	11.09
3/19/2025	11.13	11.26	11.10	11.19	16,684	11.19
3/18/2025	11.11	11.24	11.00	11.17	29,623	11.17
3/17/2025	11.30	11.39	11.06	11.17	21,296	11.17
3/14/2025	11.25	11.34	11.25	11.29	16,044	11.27
3/13/2025	11.40	11.42	11.24	11.24	24,100	11.22
3/12/2025	11.50	11.53	11.35	11.35	22,926	11.32
3/11/2025	11.52	11.61	11.38	11.53	16,812	11.50
3/10/2025	11.60	11.78	11.35	11.54	25,834	11.51
3/07/2025	11.61	11.84	11.52	11.53	68,348	11.50
3/06/2025	11.38	11.69	11.30	11.61	20,870	11.58
3/05/2025	11.37	11.57	11.31	11.39	25,937	11.36
3/04/2025	11.32	11.45	11.21	11.41	23,617	11.38
3/03/2025	11.47	11.51	11.26	11.34	26,359	11.31
2/28/2025	11.40	11.50	11.34	11.48	26,659	11.45
2/27/2025	11.48	11.48	11.25	11.31	19,175	11.29
2/26/2025	11.48	11.56	11.48	11.53	17,854	11.50
2/25/2025	11.25	11.55	11.25	11.53	36,681	11.50
2/24/2025	11.19	11.37	11.19	11.27	18,418	11.25
2/21/2025	11.31	11.31	11.13	11.14	27,341	11.12
2/20/2025	11.27	11.36	11.20	11.20	22,594	11.18
2/19/2025	11.43	11.43	11.23	11.28	23,576	11.26
2/18/2025	11.25	11.49	11.25	11.45	28,529	11.42
2/14/2025	11.44	11.49	11.20	11.26	14,002	11.24
2/13/2025	11.15	11.46	11.06	11.43	25,641	11.38
2/12/2025	11.20	11.24	11.05	11.08	29,222	11.03
2/11/2025	11.35	11.38	11.22	11.32	29,023	11.27
2/10/2025	11.35	11.45	11.28	11.36	24,821	11.31
2/07/2025	11.34	11.39	11.20	11.33	28,151	11.28
2/06/2025	11.39	11.47	11.25	11.34	32,467	11.29
2/05/2025	11.59	11.59	11.34	11.37	38,556	11.32
2/04/2025	11.51	11.58	11.39	11.52	29,360	11.47
2/03/2025	11.31	11.73	11.29	11.56	40,960	11.51
1/31/2025	11.71	11.71	11.47	11.50	30,111	11.45
1/30/2025	11.78	11.86	11.65	11.75	26,685	11.70
1/29/2025	11.82	11.90	11.72	11.74	22,510	11.69
1/28/2025	12.08	12.09	11.77	11.90	23,086	11.85
1/27/2025	12.02	12.19	11.81	12.15	38,820	12.10
1/24/2025	11.69	12.03	11.60	12.02	30,766	11.97
1/23/2025	11.84	12.12	11.68	11.75	21,160	11.70
1/22/2025	12.18	12.18	11.83	11.83	24,633	11.78
1/21/2025	12.00	12.32	12.00	12.20	30,251	12.15
1/17/2025	11.94	11.98	11.84	11.96	19,756	11.91
1/16/2025	11.75	11.92	11.72	11.89	24,113	11.81
1/15/2025	11.92	11.94	11.62	11.72	32,105	11.64
1/14/2025	11.52	11.83	11.47	11.75	42,038	11.67
1/13/2025	11.14	11.45	11.05	11.42	31,870	11.35
1/10/2025	11.38	11.38	11.05	11.12	45,266	11.05
1/08/2025	11.45	11.47	11.24	11.44	30,417	11.37
1/07/2025	11.71	11.71	11.35	11.46	61,579	11.39
1/06/2025	11.63	11.77	11.55	11.64	54,214	11.56
1/03/2025	11.67	11.68	11.47	11.55	39,964	11.48