Stockscreener 앱 받기
6.96
1.56%
-0.11
시간 외 거래:
7.04
0.08
+1.15%
Global Water Resources Inc 주식 (GWRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $7.18 | $6.96 | $0.22 | 118,320.0 | -1.56% |
| 2026-05-08 | $7.20 | $7.06 | $0.138 | 48,589.0 | -1.26% |
| 2026-05-07 | $7.17 | $6.99 | $0.175 | 77,778.0 | +2.14% |
| 2026-05-06 | $7.13 | $6.96 | $0.17 | 90,443.0 | -0.28% |
| 2026-05-05 | $7.10 | $7.01 | $0.09 | 62,381.0 | -0.42% |
| 2026-05-04 | $7.22 | $7.04 | $0.1807 | 86,122.0 | -0.70% |
| 2026-05-01 | $7.16 | $7.08 | $0.085 | 48,235.0 | +0.00% |
| 2026-04-30 | $7.28 | $7.07 | $0.21 | 83,684.0 | -1.25% |
| 2026-04-29 | $7.40 | $7.17 | $0.23 | 90,529.0 | -2.83% |
| 2026-04-28 | $7.53 | $7.39 | $0.14 | 41,494.0 | -0.54% |
| 2026-04-27 | $7.54 | $7.44 | $0.10 | 57,958.0 | +0.00% |
| 2026-04-24 | $7.54 | $7.35 | $0.19 | 39,499.0 | +0.54% |
| 2026-04-23 | $7.50 | $7.37 | $0.135 | 39,083.0 | +1.09% |
| 2026-04-22 | $7.42 | $7.26 | $0.16 | 76,529.0 | +0.55% |
| 2026-04-21 | $7.63 | $7.29 | $0.34 | 55,642.0 | -4.33% |
| 2026-04-20 | $7.82 | $7.60 | $0.22 | 66,922.0 | -1.30% |
| 2026-04-17 | $7.76 | $7.61 | $0.155 | 61,730.0 | +1.05% |
| 2026-04-16 | $7.73 | $7.62 | $0.105 | 42,305.0 | -1.04% |
| 2026-04-15 | $7.78 | $7.67 | $0.1099 | 32,864.0 | +0.26% |
| 2026-04-14 | $7.75 | $7.67 | $0.0799 | 43,416.0 | +0.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.22 | $6.96 | $0.2607 | 650,188.0 | -2.11% |
| 2026-04 | $7.87 | $7.07 | $0.80 | 1,220,913.0 | -6.32% |
| 2026-03 | $9.29 | $7.12 | $2.17 | 2,614,521.0 | -17.14% |
| 2026-02 | $9.31 | $8.57 | $0.7399 | 1,076,481.0 | +5.65% |
| 2026-01 | $8.96 | $8.32 | $0.64 | 1,123,583.0 | +2.60% |
Global Water Resources Inc 주식 (GWRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.91 | $8.30 | $0.61 | 2,061,627.0 | -0.70% |
| 2025-11 | $10.50 | $8.28 | $2.22 | 1,563,575.0 | -13.61% |
| 2025-10 | $11.17 | $9.65 | $1.52 | 2,093,193.0 | -3.69% |
| 2025-09 | $10.32 | $9.27 | $1.05 | 1,150,660.0 | +6.63% |
| 2025-08 | $10.42 | $9.47 | $0.95 | 1,207,953.0 | +1.15% |
| 2025-07 | $11.05 | $9.54 | $1.51 | 1,195,708.0 | -6.28% |
| 2025-06 | $10.95 | $9.97 | $0.98 | 1,038,240.0 | +0.39% |
| 2025-05 | $10.58 | $9.95 | $0.63 | 840,353.0 | -2.68% |
| 2025-04 | $10.72 | $9.37 | $1.35 | 1,378,678.0 | +1.16% |
| 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% |
1.68%
0.52%
자본화:
|
볼륨(24시간):