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

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	10.17	10.17	10.03	10.11	38,957	10.11
6/03/2025	10.02	10.22	9.99	10.15	37,103	10.15
6/02/2025	10.10	10.19	9.97	10.00	34,831	10.00
5/30/2025	10.05	10.22	10.03	10.15	29,317	10.15
5/29/2025	10.06	10.06	9.95	10.00	35,716	10.00
5/28/2025	10.22	10.22	10.00	10.03	41,250	10.03
5/27/2025	10.34	10.34	10.16	10.28	61,442	10.28
5/23/2025	10.15	10.35	10.07	10.35	45,544	10.35
5/22/2025	10.20	10.25	9.97	10.22	55,368	10.22
5/21/2025	10.33	10.46	10.15	10.20	32,737	10.20
5/20/2025	10.39	10.52	10.36	10.42	26,509	10.42
5/19/2025	10.40	10.53	10.18	10.48	39,240	10.48
5/16/2025	10.08	10.48	10.06	10.42	38,881	10.42
5/15/2025	10.08	10.20	10.01	10.14	29,462	10.12
5/14/2025	10.17	10.20	10.05	10.08	34,733	10.06
5/13/2025	10.42	10.42	10.19	10.24	25,590	10.21
5/12/2025	10.52	10.52	10.26	10.28	33,283	10.25
5/09/2025	10.38	10.50	10.35	10.41	34,671	10.38
5/08/2025	10.25	10.43	10.19	10.43	24,964	10.40
5/07/2025	10.35	10.48	10.15	10.27	47,090	10.24
5/06/2025	10.27	10.43	10.17	10.35	46,240	10.32
5/05/2025	10.44	10.44	10.21	10.29	38,659	10.26
5/02/2025	10.50	10.58	10.38	10.55	73,190	10.52
5/01/2025	10.45	10.45	10.29	10.33	47,259	10.30
4/30/2025	10.52	10.52	10.26	10.43	55,418	10.40
4/29/2025	10.32	10.56	10.31	10.50	38,299	10.47
4/28/2025	10.35	10.48	10.23	10.40	32,794	10.37
4/25/2025	10.45	10.45	10.20	10.35	47,637	10.32
4/24/2025	10.20	10.48	10.14	10.45	207,907	10.42
4/23/2025	10.37	10.37	10.07	10.24	59,045	10.21
4/22/2025	10.18	10.36	10.12	10.26	39,318	10.23
4/21/2025	10.08	10.20	10.03	10.09	32,090	10.07
4/17/2025	10.09	10.33	10.05	10.17	52,231	10.14
4/16/2025	10.30	10.42	10.04	10.10	39,036	10.07
4/15/2025	10.18	10.46	10.18	10.41	29,849	10.36
4/14/2025	10.17	10.43	10.10	10.27	36,572	10.22
4/11/2025	10.02	10.27	9.93	10.17	50,534	10.12
4/10/2025	10.12	10.20	9.83	9.98	57,544	9.93
4/09/2025	10.01	10.39	9.66	10.24	77,828	10.19
4/08/2025	10.04	10.15	9.81	10.06	123,825	10.01
4/07/2025	9.60	9.98	9.37	9.92	121,671	9.87
4/04/2025	9.75	10.06	9.64	9.76	71,123	9.71
4/03/2025	10.07	10.27	9.85	9.93	81,472	9.88
4/02/2025	10.36	10.53	10.04	10.21	56,017	10.16
4/01/2025	10.32	10.72	10.32	10.36	69,031	10.31
3/31/2025	10.27	10.48	10.27	10.31	73,935	10.26
3/28/2025	10.18	10.44	10.18	10.28	45,997	10.23
3/27/2025	10.08	10.25	10.01	10.16	49,415	10.11
3/26/2025	9.90	10.33	9.79	10.08	180,113	10.03
3/25/2025	10.72	10.75	10.16	10.20	44,455	10.15
3/24/2025	10.98	11.21	10.72	10.72	72,232	10.67
3/21/2025	10.98	11.14	10.98	11.13	55,592	11.08
3/20/2025	11.20	11.23	11.05	11.09	11,311	11.04
3/19/2025	11.13	11.26	11.10	11.19	16,684	11.14
3/18/2025	11.11	11.24	11.00	11.17	29,623	11.12
3/17/2025	11.30	11.39	11.06	11.17	21,296	11.12
3/14/2025	11.25	11.34	11.25	11.29	16,044	11.22
3/13/2025	11.40	11.42	11.24	11.24	24,100	11.16
3/12/2025	11.50	11.53	11.35	11.35	22,926	11.27
3/11/2025	11.52	11.61	11.38	11.53	16,812	11.45
3/10/2025	11.60	11.78	11.35	11.54	25,834	11.46
3/07/2025	11.61	11.84	11.52	11.53	68,348	11.45
3/06/2025	11.38	11.69	11.30	11.61	20,870	11.53
3/05/2025	11.37	11.57	11.31	11.39	25,832	11.31