Free Trial

Global Water Resources (GWRS) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free GWRS Stock Alerts
$12.33
-0.50 (-3.90%)
(As of 03:57 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Global Water Resources Stock Price Performance

5 Day
Performance
-2.73%
1 Month
Performance
+4.91%
3 Month
Performance
+1.91%
6 Month
Performance
+10.89%
Year-To-Date
Performance
-1.91%
1 Year
Performance
+10.99%
Receive GWRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global Water Resources and its competitors with MarketBeat's FREE daily newsletter

Ad The Tomorrow Investor
U.S. Drone Company Receives DoD Certification
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

GWRS Stock Chart for Thursday, May, 23, 2024

GWRS Chart by TradingView

Global Water Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$13.04$12.83
-1.61%		$13.09$12.8317,390 shs$310.23 million
05/21/2024$13.00$13.04
+0.31%		$13.31$13.0119,125 shs$315.31 million
05/20/2024$13.19$13.00
-1.44%		$13.26$13.0014,993 shs$314.34 million
05/17/2024$13.23$13.19
-0.30%		$13.29$13.1113,677 shs$318.93 million
05/16/2024$13.11$13.23
+0.92%		$13.35$13.0520,615 shs$319.90 million
05/15/2024$12.99$13.11
+0.92%		$13.33$12.9132,234 shs$317 million
05/14/2024$13.03$12.99
-0.31%		$13.35$12.9120,069 shs$314.05 million
05/13/2024$12.53$13.03
+3.99%		$13.32$12.3661,002 shs$315.07 million
05/10/2024$12.90$12.53
-2.87%		$12.97$12.5020,091 shs$302.91 million
05/09/2024$12.83$12.90
+0.55%		$12.97$12.5618,968 shs$311.86 million
05/08/2024$12.70$12.83
+1.02%		$12.89$12.7011,180 shs$310.10 million
05/07/2024$12.62$12.70
+0.63%		$12.95$12.6026,086 shs$306.96 million
05/06/2024$12.76$12.62
-1.10%		$12.86$12.5414,183 shs$305.03 million
05/03/2024$12.77$12.76
-0.08%		$12.80$12.6517,356 shs$308.41 million
05/02/2024$12.47$12.77
+2.41%		$12.93$12.5215,324 shs$308.65 million
05/01/2024$12.24$12.47
+1.88%		$12.75$12.2019,188 shs$301.40 million
04/30/2024$12.70$12.24
-3.62%		$12.70$12.2423,125 shs$295.84 million
04/29/2024$12.19$12.70
+4.18%		$12.70$12.4726,954 shs$307.02 million
04/26/2024$12.25$12.19
-0.49%		$12.50$12.0412,507 shs$294.63 million
04/25/2024$12.13$12.25
+0.99%		$12.39$12.0627,043 shs$296.08 million
04/24/2024$12.23$12.13
-0.82%		$12.22$12.0116,606 shs$293.18 million
04/23/2024$12.20$12.23
+0.25%		$12.25$12.0410,422 shs$295.60 million
04/22/2024$12.44$12.20
-1.93%		$12.50$12.1511,888 shs$294.87 million
04/19/2024$12.13$12.44
+2.56%		$12.49$12.1116,908 shs$300.68 million
04/18/2024$12.12$12.13
+0.08%		$12.30$12.0818,581 shs$293.18 million
04/17/2024$12.12$12.12$12.20$11.9913,923 shs$292.94 million
04/16/2024$12.01$12.12
+0.92%		$12.20$11.9815,553 shs$292.94 million
04/15/2024$12.20$12.01
-1.56%		$12.47$11.9954,592 shs$290.34 million
04/12/2024$12.28$12.20
-0.65%		$12.44$12.2020,931 shs$294.87 million
04/11/2024$12.36$12.28
-0.65%		$12.57$12.2018,035 shs$296.87 million
04/10/2024$12.55$12.36
-1.51%		$12.62$12.2027,372 shs$298.74 million
04/09/2024$12.71$12.55
-1.26%		$12.75$12.5510,300 shs$303.33 million
04/08/2024$12.55$12.71
+1.27%		$12.93$12.5516,214 shs$307.20 million
04/05/2024$12.83$12.55
-2.18%		$12.87$12.5319,049 shs$303.33 million
04/04/2024$12.65$12.83
+1.42%		$12.99$12.7219,893 shs$310.10 million
04/03/2024$12.52$12.65
+1.04%		$12.86$12.5329,056 shs$305.75 million
04/02/2024$12.91$12.52
-3.02%		$12.88$12.5217,859 shs$302.61 million
04/01/2024$12.84$12.91
+0.55%		$13.05$12.8741,826 shs$312.10 million
03/29/2024$12.84$12.84$13.14$12.8422,338 shs$310.34 million
03/28/2024$12.88$12.84
-0.31%		$13.14$12.8422,337 shs$310.34 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/27/2024$12.82$12.88
+0.47%		$13.10$12.8047,770 shs$311.31 million
03/26/2024$12.70$12.82
+0.94%		$12.95$12.7318,385 shs$309.86 million
03/25/2024$12.21$12.70
+4.01%		$12.90$12.2634,644 shs$306.96 million
03/22/2024$12.34$12.21
-1.05%		$12.38$12.2020,221 shs$295.12 million
03/21/2024$12.48$12.34
-1.12%		$12.56$12.3219,637 shs$298.26 million
03/20/2024$12.50$12.48
-0.16%		$12.64$12.3617,064 shs$301.64 million
03/19/2024$12.55$12.50
-0.40%		$12.75$12.2028,208 shs$302.13 million
03/18/2024$12.68$12.55
-1.03%		$12.97$12.5223,168 shs$303.33 million
03/15/2024$12.30$12.68
+3.09%		$12.72$12.2064,785 shs$306.48 million
03/14/2024$12.52$12.30
-1.76%		$12.61$12.1642,825 shs$297.29 million
03/13/2024$12.35$12.52
+1.38%		$12.65$12.3636,057 shs$302.61 million
03/12/2024$12.28$12.35
+0.57%		$12.85$12.2335,272 shs$298.50 million
03/11/2024$13.10$12.28
-6.26%		$13.18$12.2045,968 shs$296.81 million
03/08/2024$12.35$13.10
+6.07%		$13.26$12.6051,042 shs$316.63 million
03/07/2024$13.01$12.35
-5.07%		$13.30$12.2524,189 shs$298.52 million
03/06/2024$13.17$13.01
-1.21%		$13.42$13.0150,758 shs$314.45 million
03/05/2024$13.05$13.17
+0.92%		$13.17$13.0112,728 shs$318.32 million
03/04/2024$12.97$13.05
+0.62%		$13.15$12.8728,577 shs$315.42 million
03/01/2024$12.94$12.97
+0.23%		$12.99$12.8619,264 shs$313.49 million
02/29/2024$12.76$12.94
+1.41%		$13.00$12.7833,224 shs$312.76 million
02/28/2024$12.85$12.76
-0.70%		$12.98$12.7412,029 shs$308.41 million
02/27/2024$12.60$12.85
+1.98%		$12.99$12.4948,123 shs$310.58 million
02/26/2024$12.59$12.60
+0.08%		$12.93$12.3515,914 shs$304.54 million
02/23/2024$12.54$12.59
+0.40%		$12.59$12.4212,561 shs$304.30 million
02/22/2024$12.63$12.54
-0.71%		$12.75$12.2116,391 shs$303.12 million

Related Companies:
This page (NASDAQ:GWRS) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon to Transform U.S. Economy?
Porter & Company
The Presidential candidate you should REALLY be worried about
Stansberry Research
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
U.S. Drone Company Receives DoD Certification
The Tomorrow Investor
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders