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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	8.39	8.77	8.39	8.75	81,130	8.75
12/02/2025	8.48	8.51	8.38	8.41	66,992	8.41
12/01/2025	8.54	8.65	8.42	8.44	62,572	8.44
11/28/2025	8.62	8.65	8.54	8.57	25,776	8.57
11/26/2025	8.46	8.58	8.40	8.55	60,025	8.55
11/25/2025	8.36	8.53	8.34	8.44	65,178	8.44
11/24/2025	8.44	8.49	8.30	8.32	65,174	8.32
11/21/2025	8.38	8.57	8.29	8.41	77,303	8.41
11/20/2025	8.71	8.78	8.35	8.35	93,199	8.35
11/19/2025	8.50	8.68	8.28	8.68	159,945	8.68
11/18/2025	8.43	8.65	8.34	8.50	103,867	8.50
11/17/2025	9.00	9.00	8.50	8.52	150,723	8.52
11/14/2025	9.25	9.30	8.88	8.91	171,266	8.91
11/13/2025	9.70	9.84	9.09	9.11	103,847	9.11
11/12/2025	10.06	10.12	9.83	9.90	60,945	9.90
11/11/2025	10.10	10.15	10.01	10.07	41,263	10.04
11/10/2025	10.05	10.13	9.98	10.06	36,509	10.04
11/07/2025	10.17	10.17	10.00	10.00	69,671	9.98
11/06/2025	10.22	10.50	10.15	10.17	73,842	10.14
11/05/2025	10.15	10.35	10.12	10.25	44,365	10.22
11/04/2025	10.00	10.18	9.94	10.14	58,928	10.11
11/03/2025	10.00	10.17	9.82	10.04	103,008	10.02
10/31/2025	9.86	9.98	9.65	9.92	92,092	9.90
10/30/2025	9.93	10.00	9.76	9.81	47,539	9.79
10/29/2025	10.39	10.39	9.86	9.94	68,026	9.92
10/28/2025	10.45	10.47	10.29	10.42	49,941	10.39
10/27/2025	10.54	10.56	10.31	10.45	48,809	10.42
10/24/2025	10.56	10.60	10.51	10.54	30,552	10.51
10/23/2025	10.49	10.55	10.40	10.55	44,420	10.52
10/22/2025	10.46	10.49	10.31	10.49	65,558	10.46
10/21/2025	10.61	10.61	10.44	10.49	68,643	10.46
10/20/2025	10.24	10.68	10.24	10.64	91,196	10.61
10/17/2025	10.73	10.77	10.22	10.23	117,648	10.20
10/16/2025	10.85	10.96	10.78	10.85	58,352	10.80
10/15/2025	10.99	11.07	10.73	10.83	75,288	10.78
10/14/2025	10.63	11.04	10.54	10.99	106,320	10.94
10/13/2025	10.43	10.63	10.43	10.59	64,371	10.54
10/10/2025	10.60	10.90	10.36	10.37	118,363	10.32
10/09/2025	10.96	11.05	10.59	10.61	128,420	10.56
10/08/2025	10.92	11.17	10.66	10.77	401,921	10.72
10/07/2025	10.22	11.11	10.04	10.75	226,042	10.70
10/06/2025	10.04	10.25	9.98	10.22	58,902	10.17
10/03/2025	10.00	10.20	9.99	10.04	32,950	9.99
10/02/2025	9.97	10.01	9.86	9.99	46,143	9.94
10/01/2025	10.19	10.33	9.95	9.97	66,782	9.92
9/30/2025	10.18	10.32	10.15	10.30	56,028	10.25
9/29/2025	10.14	10.26	10.13	10.20	35,223	10.15
9/26/2025	9.94	10.12	9.94	10.12	45,695	10.07
9/25/2025	10.00	10.06	9.93	9.94	81,555	9.89
9/24/2025	10.11	10.19	9.99	10.00	49,141	9.95
9/23/2025	10.13	10.20	10.01	10.14	62,922	10.09
9/22/2025	9.98	10.17	9.91	10.16	61,172	10.11
9/19/2025	10.02	10.10	9.89	9.99	167,423	9.94
9/18/2025	9.92	10.03	9.88	10.03	42,220	9.98
9/17/2025	9.74	10.05	9.73	9.91	70,980	9.86
9/16/2025	9.89	9.95	9.68	9.74	66,100	9.69
9/15/2025	9.88	9.97	9.87	9.95	42,581	9.88
9/12/2025	9.88	9.94	9.84	9.86	25,376	9.79
9/11/2025	9.67	9.92	9.65	9.91	28,463	9.84
9/10/2025	9.83	9.88	9.64	9.69	30,365	9.62
9/09/2025	9.71	9.93	9.71	9.82	41,564	9.75
9/08/2025	9.78	9.91	9.69	9.71	61,810	9.64
9/05/2025	9.70	9.80	9.52	9.79	27,957	9.71
9/04/2025	9.58	9.71	9.50	9.71	35,227	9.64