Stockscreener 앱 받기
8.44
0.24%
0.02
시간 외 거래:
8.54
0.10
+1.18%
Global Water Resources Inc 주식 (GWRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $8.54 | $8.40 | $0.14 | 338,269.0 | +0.24% |
| 2025-12-09 | $8.48 | $8.34 | $0.14 | 71,044.0 | +0.48% |
| 2025-12-08 | $8.68 | $8.34 | $0.34 | 92,658.0 | -3.46% |
| 2025-12-05 | $8.91 | $8.61 | $0.30 | 155,478.0 | +0.46% |
| 2025-12-04 | $8.75 | $8.54 | $0.21 | 94,828.0 | -1.26% |
| 2025-12-03 | $8.77 | $8.39 | $0.3844 | 81,121.0 | +4.04% |
| 2025-12-02 | $8.51 | $8.38 | $0.1311 | 66,964.0 | -0.36% |
| 2025-12-01 | $8.65 | $8.42 | $0.229 | 62,569.0 | -1.52% |
| 2025-11-28 | $8.65 | $8.54 | $0.11 | 25,776.0 | +0.23% |
| 2025-11-26 | $8.58 | $8.40 | $0.18 | 59,819.0 | +1.30% |
| 2025-11-25 | $8.53 | $8.34 | $0.19 | 65,178.0 | +1.44% |
| 2025-11-24 | $8.49 | $8.30 | $0.195 | 65,164.0 | -1.07% |
| 2025-11-21 | $8.57 | $8.29 | $0.2814 | 77,023.0 | +0.72% |
| 2025-11-20 | $8.78 | $8.35 | $0.4299 | 92,912.0 | -3.80% |
| 2025-11-19 | $8.68 | $8.28 | $0.40 | 159,917.0 | +2.12% |
| 2025-11-18 | $8.65 | $8.34 | $0.31 | 103,847.0 | -0.23% |
| 2025-11-17 | $9.00 | $8.50 | $0.50 | 150,719.0 | -4.38% |
| 2025-11-14 | $9.30 | $8.88 | $0.4216 | 171,264.0 | -2.20% |
| 2025-11-13 | $9.84 | $9.09 | $0.7469 | 103,810.0 | -7.98% |
| 2025-11-12 | $10.12 | $9.83 | $0.2887 | 60,677.0 | -1.69% |
| 2025-11-11 | $10.15 | $10.01 | $0.145 | 41,263.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $8.91 | $8.34 | $0.57 | 1,301,200.0 | -1.52% |
| 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% |
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% |
0.95%
자본화:
|
볼륨(24시간):