Stockscreener 앱 받기
10.05
1.47%
-0.155
Global Water Resources Inc 주식 (GWRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $10.27 | $10.02 | $0.2499 | 23,659.0 | -1.47% |
| 2025-04-02 | $10.53 | $10.04 | $0.49 | 55,971.0 | -1.45% |
| 2025-04-01 | $10.72 | $10.32 | $0.40 | 69,029.0 | +0.48% |
| 2025-03-31 | $10.48 | $10.27 | $0.2147 | 73,923.0 | +0.29% |
| 2025-03-28 | $10.44 | $10.18 | $0.255 | 45,991.0 | +1.18% |
| 2025-03-27 | $10.25 | $10.01 | $0.2441 | 48,488.0 | +0.79% |
| 2025-03-26 | $10.33 | $9.79 | $0.54 | 179,816.0 | -1.18% |
| 2025-03-25 | $10.75 | $10.16 | $0.59 | 42,179.0 | -4.85% |
| 2025-03-24 | $11.21 | $10.72 | $0.49 | 72,215.0 | -3.68% |
| 2025-03-21 | $11.14 | $10.98 | $0.16 | 51,456.0 | +0.36% |
| 2025-03-20 | $11.23 | $11.05 | $0.185 | 10,875.0 | -0.89% |
| 2025-03-19 | $11.26 | $11.10 | $0.1599 | 16,680.0 | +0.18% |
| 2025-03-18 | $11.24 | $11.00 | $0.24 | 25,161.0 | +0.00% |
| 2025-03-17 | $11.39 | $11.06 | $0.3214 | 20,655.0 | -1.11% |
| 2025-03-14 | $11.34 | $11.25 | $0.09 | 15,539.0 | +0.49% |
| 2025-03-13 | $11.42 | $11.24 | $0.18 | 23,905.0 | -0.97% |
| 2025-03-12 | $11.53 | $11.35 | $0.1827 | 22,607.0 | -1.56% |
| 2025-03-11 | $11.61 | $11.38 | $0.2224 | 15,743.0 | -0.09% |
| 2025-03-10 | $11.78 | $11.35 | $0.43 | 25,392.0 | +0.09% |
| 2025-03-07 | $11.84 | $11.52 | $0.32 | 68,175.0 | -0.69% |
| 2025-03-06 | $11.69 | $11.30 | $0.3899 | 20,603.0 | +1.93% |
| 2025-03-05 | $11.57 | $11.31 | $0.2607 | 25,678.0 | -0.18% |
| 2025-03-04 | $11.45 | $11.36 | $0.09 | 7,476.0 | +0.62% |
Global Water Resources Inc 주식 (GWRS) 연도별 가격 이력
이 심층 분석에서는 Global Water Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Water Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Water Resources Inc 주식 (GWRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $10.72 | $10.02 | $0.70 | 148,659.0 | -2.42% |
| 2025-03 | $11.84 | $9.79 | $2.05 | 838,519.0 | -10.19% |
| 2025-02 | $11.73 | $11.05 | $0.685 | 499,191.0 | -0.17% |
| 2025-01 | $12.32 | $11.05 | $1.27 | 640,006.0 | +0.00% |
Global Water Resources Inc 주식 (GWRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.35 | $11.24 | $2.11 | 711,728.0 | -14.63% |
| 2024-11 | $13.98 | $12.32 | $1.66 | 455,465.0 | +7.29% |
| 2024-10 | $13.30 | $12.00 | $1.30 | 383,823.0 | -0.79% |
| 2024-09 | $13.25 | $12.00 | $1.25 | 537,355.0 | -0.79% |
| 2024-08 | $13.02 | $11.41 | $1.61 | 460,018.0 | -1.86% |
| 2024-07 | $13.35 | $11.75 | $1.60 | 584,539.0 | +6.86% |
| 2024-06 | $13.08 | $12.00 | $1.08 | 385,297.0 | -6.35% |
| 2024-05 | $13.35 | $12.20 | $1.15 | 441,432.0 | +5.56% |
| 2024-04 | $13.05 | $11.97 | $1.08 | 457,798.0 | -4.67% |
| 2024-03 | $13.42 | $12.16 | $1.26 | 643,778.0 | -0.77% |
| 2024-02 | $13.06 | $11.97 | $1.09 | 494,592.0 | +7.92% |
| 2024-01 | $13.25 | $11.84 | $1.41 | 470,527.0 | -8.33% |
Global Water Resources Inc 주식 (GWRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.40 | $11.85 | $1.55 | 827,227.0 | +7.21% |
| 2023-11 | $12.37 | $9.60 | $2.77 | 457,358.0 | +15.86% |
| 2023-10 | $10.54 | $9.34 | $1.20 | 471,357.0 | +8.00% |
| 2023-09 | $11.53 | $9.75 | $1.78 | 452,343.0 | -12.56% |
| 2023-08 | $12.94 | $10.84 | $2.10 | 732,183.0 | -12.20% |
| 2023-07 | $13.43 | $12.45 | $0.98 | 606,723.0 | +0.16% |
| 2023-06 | $13.33 | $11.72 | $1.61 | 1,097,444.0 | +8.56% |
| 2023-05 | $11.99 | $10.65 | $1.34 | 468,383.0 | +6.47% |
| 2023-04 | $12.77 | $10.44 | $2.33 | 391,533.0 | -11.75% |
| 2023-03 | $13.22 | $12.01 | $1.21 | 553,252.0 | -5.83% |
| 2023-02 | $14.95 | $13.00 | $1.95 | 476,374.0 | -7.24% |
| 2023-01 | $14.51 | $13.08 | $1.43 | 437,607.0 | +7.15% |
2.37%
2.25%
자본화:
|
볼륨(24시간):