Free Trial

Global Water Resources (GWRS) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free GWRS Stock Alerts
$12.58
+0.08 (+0.64%)
(As of 09:30 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Global Water Resources Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+2.78%
3 Month
Performance
-2.78%
6 Month
Performance
+3.11%
Year-To-Date
Performance
-3.82%
1 Year
Performance
+12.83%
Receive GWRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global Water Resources and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

GWRS Stock Chart for Thursday, May, 30, 2024

GWRS Chart by TradingView

Global Water Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$12.63$12.50
-1.03%		$12.69$12.4820,188 shs$302.20 million
05/28/2024$12.47$12.63
+1.28%		$12.68$12.4020,793 shs$305.39 million
05/27/2024$12.47$12.47$12.47$12.3114,100 shs$301.53 million
05/24/2024$12.32$12.47
+1.22%		$12.47$12.3114,124 shs$301.53 million
05/23/2024$12.83$12.32
-3.98%		$12.85$12.3219,225 shs$297.90 million
05/22/2024$13.04$12.83
-1.61%		$13.09$12.8317,390 shs$310.23 million
05/21/2024$13.00$13.04
+0.31%		$13.31$13.0119,125 shs$315.31 million
05/20/2024$13.19$13.00
-1.44%		$13.26$13.0014,993 shs$314.34 million
05/17/2024$13.23$13.19
-0.30%		$13.29$13.1113,677 shs$318.93 million
05/16/2024$13.11$13.23
+0.92%		$13.35$13.0520,615 shs$319.90 million
05/15/2024$12.99$13.11
+0.92%		$13.33$12.9132,234 shs$317 million
05/14/2024$13.03$12.99
-0.31%		$13.35$12.9120,069 shs$314.05 million
05/13/2024$12.53$13.03
+3.99%		$13.32$12.3661,002 shs$315.07 million
05/10/2024$12.90$12.53
-2.87%		$12.97$12.5020,091 shs$302.91 million
05/09/2024$12.83$12.90
+0.55%		$12.97$12.5618,968 shs$311.86 million
05/08/2024$12.70$12.83
+1.02%		$12.89$12.7011,180 shs$310.10 million
05/07/2024$12.62$12.70
+0.63%		$12.95$12.6026,086 shs$306.96 million
05/06/2024$12.76$12.62
-1.10%		$12.86$12.5414,183 shs$305.03 million
05/03/2024$12.77$12.76
-0.08%		$12.80$12.6517,356 shs$308.41 million
05/02/2024$12.47$12.77
+2.41%		$12.93$12.5215,324 shs$308.65 million
05/01/2024$12.24$12.47
+1.88%		$12.75$12.2019,188 shs$301.40 million
04/30/2024$12.70$12.24
-3.62%		$12.70$12.2423,125 shs$295.84 million
04/29/2024$12.19$12.70
+4.18%		$12.70$12.4726,954 shs$307.02 million
04/26/2024$12.25$12.19
-0.49%		$12.50$12.0412,507 shs$294.63 million
04/25/2024$12.13$12.25
+0.99%		$12.39$12.0627,043 shs$296.08 million
04/24/2024$12.23$12.13
-0.82%		$12.22$12.0116,606 shs$293.18 million
04/23/2024$12.20$12.23
+0.25%		$12.25$12.0410,422 shs$295.60 million
04/22/2024$12.44$12.20
-1.93%		$12.50$12.1511,888 shs$294.87 million
04/19/2024$12.13$12.44
+2.56%		$12.49$12.1116,908 shs$300.68 million
04/18/2024$12.12$12.13
+0.08%		$12.30$12.0818,581 shs$293.18 million
04/17/2024$12.12$12.12$12.20$11.9913,923 shs$292.94 million
04/16/2024$12.01$12.12
+0.92%		$12.20$11.9815,553 shs$292.94 million
04/15/2024$12.20$12.01
-1.56%		$12.47$11.9954,592 shs$290.34 million
04/12/2024$12.28$12.20
-0.65%		$12.44$12.2020,931 shs$294.87 million
04/11/2024$12.36$12.28
-0.65%		$12.57$12.2018,035 shs$296.87 million
04/10/2024$12.55$12.36
-1.51%		$12.62$12.2027,372 shs$298.74 million
04/09/2024$12.71$12.55
-1.26%		$12.75$12.5510,300 shs$303.33 million
04/08/2024$12.55$12.71
+1.27%		$12.93$12.5516,214 shs$307.20 million
04/05/2024$12.83$12.55
-2.18%		$12.87$12.5319,049 shs$303.33 million
04/04/2024$12.65$12.83
+1.42%		$12.99$12.7219,893 shs$310.10 million
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
04/03/2024$12.52$12.65
+1.04%		$12.86$12.5329,056 shs$305.75 million
04/02/2024$12.91$12.52
-3.02%		$12.88$12.5217,859 shs$302.61 million
04/01/2024$12.84$12.91
+0.55%		$13.05$12.8741,826 shs$312.10 million
03/29/2024$12.84$12.84$13.14$12.8422,338 shs$310.34 million
03/28/2024$12.88$12.84
-0.31%		$13.14$12.8422,337 shs$310.34 million
03/27/2024$12.82$12.88
+0.47%		$13.10$12.8047,770 shs$311.31 million
03/26/2024$12.70$12.82
+0.94%		$12.95$12.7318,385 shs$309.86 million
03/25/2024$12.21$12.70
+4.01%		$12.90$12.2634,644 shs$306.96 million
03/22/2024$12.34$12.21
-1.05%		$12.38$12.2020,221 shs$295.12 million
03/21/2024$12.48$12.34
-1.12%		$12.56$12.3219,637 shs$298.26 million
03/20/2024$12.50$12.48
-0.16%		$12.64$12.3617,064 shs$301.64 million
03/19/2024$12.55$12.50
-0.40%		$12.75$12.2028,208 shs$302.13 million
03/18/2024$12.68$12.55
-1.03%		$12.97$12.5223,168 shs$303.33 million
03/15/2024$12.30$12.68
+3.09%		$12.72$12.2064,785 shs$306.48 million
03/14/2024$12.52$12.30
-1.76%		$12.61$12.1642,825 shs$297.29 million
03/13/2024$12.35$12.52
+1.38%		$12.65$12.3636,057 shs$302.61 million
03/12/2024$12.28$12.35
+0.57%		$12.85$12.2335,272 shs$298.50 million
03/11/2024$13.10$12.28
-6.26%		$13.18$12.2045,968 shs$296.81 million
03/08/2024$12.35$13.10
+6.07%		$13.26$12.6051,042 shs$316.63 million
03/07/2024$13.01$12.35
-5.07%		$13.30$12.2524,189 shs$298.52 million
03/06/2024$13.17$13.01
-1.21%		$13.42$13.0150,758 shs$314.45 million
03/05/2024$13.05$13.17
+0.92%		$13.17$13.0112,728 shs$318.32 million
03/04/2024$12.97$13.05
+0.62%		$13.15$12.8728,577 shs$315.42 million
03/01/2024$12.94$12.97
+0.23%		$12.99$12.8619,264 shs$313.49 million
02/29/2024$12.76$12.94
+1.41%		$13.00$12.7833,224 shs$312.76 million

Related Companies:
This page (NASDAQ:GWRS) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade