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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	9.86	9.98	9.65	9.92	92,092	9.92
10/30/2025	9.93	10.00	9.76	9.81	47,539	9.81
10/29/2025	10.39	10.39	9.86	9.94	68,026	9.94
10/28/2025	10.45	10.47	10.29	10.42	49,941	10.42
10/27/2025	10.54	10.56	10.31	10.45	48,809	10.45
10/24/2025	10.56	10.60	10.51	10.54	30,552	10.54
10/23/2025	10.49	10.55	10.40	10.55	44,420	10.55
10/22/2025	10.46	10.49	10.31	10.49	65,558	10.49
10/21/2025	10.61	10.61	10.44	10.49	68,643	10.49
10/20/2025	10.24	10.68	10.24	10.64	91,196	10.64
10/17/2025	10.73	10.77	10.22	10.23	117,648	10.23
10/16/2025	10.85	10.96	10.78	10.85	58,352	10.82
10/15/2025	10.99	11.07	10.73	10.83	75,288	10.80
10/14/2025	10.63	11.04	10.54	10.99	106,320	10.96
10/13/2025	10.43	10.63	10.43	10.59	64,371	10.57
10/10/2025	10.60	10.90	10.36	10.37	118,363	10.35
10/09/2025	10.96	11.05	10.59	10.61	128,420	10.59
10/08/2025	10.92	11.17	10.66	10.77	401,921	10.75
10/07/2025	10.22	11.11	10.04	10.75	226,042	10.73
10/06/2025	10.04	10.25	9.98	10.22	58,902	10.20
10/03/2025	10.00	10.20	9.99	10.04	32,950	10.02
10/02/2025	9.97	10.01	9.86	9.99	46,143	9.97
10/01/2025	10.19	10.33	9.95	9.97	66,782	9.95
9/30/2025	10.18	10.32	10.15	10.30	56,028	10.28
9/29/2025	10.14	10.26	10.13	10.20	35,223	10.18
9/26/2025	9.94	10.12	9.94	10.12	45,695	10.10
9/25/2025	10.00	10.06	9.93	9.94	81,555	9.92
9/24/2025	10.11	10.19	9.99	10.00	49,141	9.98
9/23/2025	10.13	10.20	10.01	10.14	62,922	10.12
9/22/2025	9.98	10.17	9.91	10.16	61,172	10.14
9/19/2025	10.02	10.10	9.89	9.99	167,423	9.97
9/18/2025	9.92	10.03	9.88	10.03	42,220	10.01
9/17/2025	9.74	10.05	9.73	9.91	70,980	9.89
9/16/2025	9.89	9.95	9.68	9.74	66,100	9.72
9/15/2025	9.88	9.97	9.87	9.95	42,581	9.90
9/12/2025	9.88	9.94	9.84	9.86	25,376	9.81
9/11/2025	9.67	9.92	9.65	9.91	28,463	9.86
9/10/2025	9.83	9.88	9.64	9.69	30,365	9.64
9/09/2025	9.71	9.93	9.71	9.82	41,564	9.77
9/08/2025	9.78	9.91	9.69	9.71	61,810	9.66
9/05/2025	9.70	9.80	9.52	9.79	27,957	9.74
9/04/2025	9.58	9.71	9.50	9.71	35,227	9.66
9/03/2025	9.35	9.67	9.27	9.51	73,750	9.46
9/02/2025	9.63	9.64	9.34	9.36	47,821	9.31
8/29/2025	9.78	9.83	9.65	9.66	25,343	9.61
8/28/2025	9.66	9.78	9.63	9.71	29,058	9.66
8/27/2025	9.73	9.88	9.66	9.66	39,704	9.61
8/26/2025	9.75	9.92	9.65	9.70	29,003	9.65
8/25/2025	10.00	10.00	9.68	9.70	36,481	9.65
8/22/2025	9.84	10.10	9.73	10.03	81,247	9.98
8/21/2025	9.71	9.88	9.69	9.73	38,586	9.68
8/20/2025	9.82	9.82	9.69	9.70	43,285	9.65
8/19/2025	9.87	9.96	9.77	9.77	38,500	9.72
8/18/2025	9.90	9.92	9.65	9.87	85,480	9.82
8/15/2025	9.97	10.00	9.80	9.86	61,886	9.81
8/14/2025	10.25	10.25	9.85	9.94	61,102	9.87
8/13/2025	10.07	10.42	10.07	10.28	118,671	10.20
8/12/2025	9.99	10.10	9.89	10.09	34,638	10.02
8/11/2025	9.82	9.91	9.71	9.86	56,934	9.79
8/08/2025	9.76	9.99	9.76	9.83	28,566	9.76
8/07/2025	9.75	9.94	9.64	9.69	69,650	9.62
8/06/2025	9.58	9.82	9.56	9.68	39,566	9.61
8/05/2025	9.85	9.88	9.58	9.60	61,571	9.53
8/04/2025	9.63	9.85	9.63	9.83	39,535	9.76
8/01/2025	9.47	9.70	9.47	9.62	190,712	9.55