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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.52	10.52	10.26	10.43	55,418	10.43
4/29/2025	10.32	10.56	10.31	10.50	38,299	10.50
4/28/2025	10.35	10.48	10.23	10.40	32,794	10.40
4/25/2025	10.45	10.45	10.20	10.35	47,637	10.35
4/24/2025	10.20	10.48	10.14	10.45	207,907	10.45
4/23/2025	10.37	10.37	10.07	10.24	59,045	10.24
4/22/2025	10.18	10.36	10.12	10.26	39,318	10.26
4/21/2025	10.08	10.20	10.03	10.09	32,090	10.09
4/17/2025	10.09	10.33	10.05	10.17	52,231	10.17
4/16/2025	10.30	10.42	10.04	10.10	39,036	10.10
4/15/2025	10.18	10.46	10.18	10.41	29,849	10.38
4/14/2025	10.17	10.43	10.10	10.27	36,572	10.25
4/11/2025	10.02	10.27	9.93	10.17	50,534	10.15
4/10/2025	10.12	10.20	9.83	9.98	57,544	9.96
4/09/2025	10.01	10.39	9.66	10.24	77,828	10.22
4/08/2025	10.04	10.15	9.81	10.06	123,825	10.04
4/07/2025	9.60	9.98	9.37	9.92	121,671	9.90
4/04/2025	9.75	10.06	9.64	9.76	71,123	9.73
4/03/2025	10.07	10.27	9.85	9.93	81,472	9.91
4/02/2025	10.36	10.53	10.04	10.21	56,017	10.19
4/01/2025	10.32	10.72	10.32	10.36	69,031	10.34
3/31/2025	10.27	10.48	10.27	10.31	73,935	10.29
3/28/2025	10.18	10.44	10.18	10.28	45,997	10.26
3/27/2025	10.08	10.25	10.01	10.16	49,415	10.14
3/26/2025	9.90	10.33	9.79	10.08	180,113	10.06
3/25/2025	10.72	10.75	10.16	10.20	44,455	10.18
3/24/2025	10.98	11.21	10.72	10.72	72,232	10.69
3/21/2025	10.98	11.14	10.98	11.13	55,592	11.10
3/20/2025	11.20	11.23	11.05	11.09	11,311	11.06
3/19/2025	11.13	11.26	11.10	11.19	16,684	11.16
3/18/2025	11.11	11.24	11.00	11.17	29,623	11.14
3/17/2025	11.30	11.39	11.06	11.17	21,296	11.14
3/14/2025	11.25	11.34	11.25	11.29	16,044	11.24
3/13/2025	11.40	11.42	11.24	11.24	24,100	11.19
3/12/2025	11.50	11.53	11.35	11.35	22,926	11.30
3/11/2025	11.52	11.61	11.38	11.53	16,812	11.48
3/10/2025	11.60	11.78	11.35	11.54	25,834	11.49
3/07/2025	11.61	11.84	11.52	11.53	68,348	11.48
3/06/2025	11.38	11.69	11.30	11.61	20,870	11.56
3/05/2025	11.37	11.57	11.31	11.39	25,832	11.34
3/04/2025	11.32	11.45	11.21	11.41	23,617	11.36
3/03/2025	11.47	11.51	11.26	11.34	26,359	11.29
2/28/2025	11.40	11.50	11.34	11.48	26,659	11.43
2/27/2025	11.48	11.48	11.25	11.31	19,175	11.26
2/26/2025	11.48	11.56	11.48	11.53	17,854	11.48
2/25/2025	11.25	11.55	11.25	11.53	36,681	11.48
2/24/2025	11.19	11.37	11.19	11.27	18,418	11.22
2/21/2025	11.31	11.31	11.13	11.14	27,341	11.09
2/20/2025	11.27	11.36	11.20	11.20	22,594	11.15
2/19/2025	11.43	11.43	11.23	11.28	23,576	11.23
2/18/2025	11.25	11.49	11.25	11.45	28,529	11.40
2/14/2025	11.44	11.49	11.20	11.26	14,002	11.21
2/13/2025	11.15	11.46	11.06	11.43	25,641	11.35
2/12/2025	11.20	11.24	11.05	11.08	29,222	11.00
2/11/2025	11.35	11.38	11.22	11.32	29,023	11.24
2/10/2025	11.35	11.45	11.28	11.36	24,821	11.28
2/07/2025	11.34	11.39	11.20	11.33	28,151	11.25
2/06/2025	11.39	11.47	11.25	11.34	32,467	11.26
2/05/2025	11.59	11.59	11.34	11.37	38,556	11.29
2/04/2025	11.51	11.58	11.39	11.52	29,360	11.44
2/03/2025	11.31	11.73	11.29	11.56	40,960	11.48