Get the Stockscreener App
7.93
0.38%
0.03
Global Water Resources Inc Stock (GWRS) Price History
The historical daily chart and data for Global Water Resources Inc stock (GWRS), show that the latest closing stock price as of October 23, 2026, is $7.93.
- Global Water Resources Inc all-time high stock price is $21.25, occurred on August 16, 2021.
- The lowest Global Water Resources Inc stock price recorded was $6.23 on May 04, 2016. Since then, Global Water Resources Inc's stock price has risen over 27.29% to $7.93 now.
- The 52-week high stock price for GWRS is $10.60, representing a 33.67% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for GWRS is $6.55, indicating a -17.40% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Global Water Resources Inc (GWRS) stock in the beginning of 2025 was $11.53. The stock closed the year at $8.45, a loss of over -26.71% for the year.
The table below shows more information about GWRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2026 | $7.94 | $7.84 | $0.0999 | 40,403.0 | +0.38% |
| Oct 22, 2026 | $7.91 | $7.67 | $0.24 | 36,831.0 | +3.27% |
| Oct 21, 2026 | $7.83 | $7.64 | $0.19 | 38,482.0 | -1.54% |
| Oct 20, 2026 | $7.92 | $7.76 | $0.1599 | 33,323.0 | -0.64% |
| Oct 19, 2026 | $7.99 | $7.81 | $0.1774 | 27,958.0 | -2.13% |
| Oct 16, 2026 | $8.14 | $7.97 | $0.1673 | 45,881.0 | -1.24% |
| Oct 15, 2026 | $8.11 | $7.96 | $0.1526 | 42,290.0 | +1.89% |
| Oct 14, 2026 | $8.10 | $7.90 | $0.1964 | 69,619.0 | -1.61% |
| Oct 13, 2026 | $8.21 | $8.05 | $0.165 | 39,194.0 | -1.59% |
| Oct 12, 2026 | $8.24 | $8.10 | $0.14 | 34,862.0 | +0.74% |
| Oct 09, 2026 | $8.21 | $8.10 | $0.11 | 25,774.0 | -0.25% |
| Oct 08, 2026 | $8.23 | $8.06 | $0.175 | 48,986.0 | +0.12% |
| Oct 07, 2026 | $8.28 | $8.01 | $0.265 | 66,395.0 | +0.74% |
| Oct 06, 2026 | $8.18 | $8.04 | $0.14 | 30,791.0 | +1.00% |
| Oct 05, 2026 | $8.13 | $7.98 | $0.15 | 39,825.0 | -1.48% |
| Oct 02, 2026 | $8.20 | $8.05 | $0.15 | 42,024.0 | +1.63% |
| Oct 01, 2026 | $8.01 | $7.80 | $0.21 | 92,435.0 | +0.63% |
| Sep 30, 2026 | $8.22 | $7.95 | $0.2735 | 55,436.0 | -0.38% |
| Sep 29, 2026 | $8.02 | $7.88 | $0.145 | 49,225.0 | +0.38% |
| Sep 28, 2026 | $8.27 | $7.92 | $0.35 | 68,786.0 | -1.85% |
| Sep 25, 2026 | $8.14 | $7.89 | $0.2487 | 43,716.0 | +2.02% |
| Sep 24, 2026 | $8.12 | $7.78 | $0.34 | 96,008.0 | -1.73% |
Global Water Resources Inc Stock (GWRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global Water Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Water Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global Water Resources Inc Stock (GWRS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $8.28 | $7.64 | $0.635 | 755,073.0 | -0.25% |
| Sep, 2026 | $9.41 | $7.78 | $1.63 | 1,697,017.0 | -13.54% |
| Aug, 2026 | $9.57 | $7.17 | $2.40 | 2,494,054.0 | +28.42% |
| Jul, 2026 | $7.68 | $6.80 | $0.88 | 1,918,492.0 | -1.10% |
| Jun, 2026 | $7.62 | $6.68 | $0.935 | 3,252,582.0 | -0.69% |
| May, 2026 | $7.76 | $6.55 | $1.21 | 2,284,742.0 | +2.53% |
| Apr, 2026 | $7.87 | $7.07 | $0.80 | 1,220,913.0 | -6.32% |
| Mar, 2026 | $9.29 | $7.12 | $2.17 | 2,614,521.0 | -17.14% |
| Feb, 2026 | $9.31 | $8.57 | $0.7399 | 1,076,481.0 | +5.65% |
| Jan, 2026 | $8.96 | $8.32 | $0.64 | 1,123,583.0 | +2.60% |
Global Water Resources Inc Stock (GWRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.91 | $8.30 | $0.61 | 2,061,627.0 | -0.70% |
| Nov, 2025 | $10.50 | $8.28 | $2.22 | 1,563,575.0 | -13.61% |
| Oct, 2025 | $11.17 | $9.65 | $1.52 | 2,093,193.0 | -3.69% |
| Sep, 2025 | $10.32 | $9.27 | $1.05 | 1,150,660.0 | +6.63% |
| Aug, 2025 | $10.42 | $9.47 | $0.95 | 1,207,953.0 | +1.15% |
| Jul, 2025 | $11.05 | $9.54 | $1.51 | 1,195,708.0 | -6.28% |
| Jun, 2025 | $10.95 | $9.97 | $0.98 | 1,038,240.0 | +0.39% |
| May, 2025 | $10.58 | $9.95 | $0.63 | 840,353.0 | -2.68% |
| Apr, 2025 | $10.72 | $9.37 | $1.35 | 1,378,678.0 | +1.16% |
| Mar, 2025 | $11.84 | $9.79 | $2.05 | 838,519.0 | -10.19% |
| Feb, 2025 | $11.73 | $11.05 | $0.685 | 499,191.0 | -0.17% |
| Jan, 2025 | $12.32 | $11.05 | $1.27 | 640,006.0 | +0.00% |
Global Water Resources Inc Stock (GWRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.35 | $11.24 | $2.11 | 711,728.0 | -14.63% |
| Nov, 2024 | $13.98 | $12.32 | $1.66 | 455,465.0 | +7.29% |
| Oct, 2024 | $13.30 | $12.00 | $1.30 | 383,823.0 | -0.79% |
| Sep, 2024 | $13.25 | $12.00 | $1.25 | 537,355.0 | -0.79% |
| Aug, 2024 | $13.02 | $11.41 | $1.61 | 460,018.0 | -1.86% |
| Jul, 2024 | $13.35 | $11.75 | $1.60 | 584,539.0 | +6.86% |
| Jun, 2024 | $13.08 | $12.00 | $1.08 | 385,297.0 | -6.35% |
| May, 2024 | $13.35 | $12.20 | $1.15 | 441,432.0 | +5.56% |
| Apr, 2024 | $13.05 | $11.97 | $1.08 | 457,798.0 | -4.67% |
| Mar, 2024 | $13.42 | $12.16 | $1.26 | 643,778.0 | -0.77% |
| Feb, 2024 | $13.06 | $11.97 | $1.09 | 494,592.0 | +7.92% |
| Jan, 2024 | $13.25 | $11.84 | $1.41 | 470,527.0 | -8.33% |
0.09%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):