2m 2m 2m 2m 2m 2m 2m
Global Water Res (GWRS)
NASDAQ
$7.47+$0.18 (+2.41%)
Price as of Aug 03, 2026 7:37 PM EDT- $208.5MMarket Cap
- -22.85%1-Year Change
- Utilities - Regulated WaterIndustry
Global Water Res (GWRS)
$7.47+$0.18 (+2.41%)
- 1 Month-0.76%Low Price$6.83High Price$7.48
- 3 Months+1.79%Low Price$6.59High Price$7.68
- 1 Year-22.85%Low Price$6.59High Price$10.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 7.22 | 7.49 | 7.18 | 7.29 | +1.82% | 65,167 |
07/31/2026 | 7.29 | 7.33 | 7.11 | 7.16 | -1.24% | 45,094 |
07/30/2026 | 7.48 | 7.58 | 7.16 | 7.25 | -3.07% | 71,334 |
07/29/2026 | 7.50 | 7.54 | 7.41 | 7.48 | +0.13% | 79,548 |
07/28/2026 | 7.41 | 7.68 | 7.38 | 7.47 | +1.63% | 72,792 |
07/27/2026 | 7.37 | 7.45 | 7.21 | 7.35 | -0.14% | 87,211 |
07/24/2026 | 7.20 | 7.37 | 7.03 | 7.36 | +2.94% | 107,142 |
07/23/2026 | 7.07 | 7.21 | 6.92 | 7.15 | -0.14% | 92,418 |
07/22/2026 | 7.09 | 7.33 | 7.07 | 7.16 | +0.99% | 107,477 |
07/21/2026 | 7.00 | 7.15 | 6.92 | 7.09 | +0.85% | 88,965 |
07/20/2026 | 7.09 | 7.17 | 7.02 | 7.03 | -0.57% | 64,112 |
07/17/2026 | 7.27 | 7.35 | 7.04 | 7.07 | -3.61% | 96,684 |
07/17/2026 |
$0.03 Dividend | |||||
07/16/2026 | 7.14 | 7.34 | 7.00 | 7.33 | +2.36% | 129,862 |
07/15/2026 | 7.05 | 7.18 | 6.99 | 7.17 | +1.70% | 89,184 |
07/14/2026 | 7.11 | 7.20 | 7.05 | 7.05 | -0.56% | 80,072 |
07/13/2026 | 7.01 | 7.10 | 6.96 | 7.09 | +1.43% | 134,370 |
07/10/2026 | 6.83 | 7.00 | 6.78 | 6.99 | +2.34% | 66,999 |
07/09/2026 | 6.93 | 6.93 | 6.78 | 6.83 | -1.44% | 65,825 |
07/08/2026 | 7.10 | 7.10 | 6.91 | 6.93 | -1.14% | 104,145 |
07/07/2026 | 7.06 | 7.12 | 6.99 | 7.01 | 0.00% | 59,452 |
07/06/2026 | 7.15 | 7.18 | 6.98 | 7.01 | -2.36% | 72,783 |
07/02/2026 | 7.24 | 7.32 | 7.15 | 7.18 | -0.83% | 67,774 |
07/01/2026 | 7.22 | 7.34 | 7.22 | 7.24 | +0.28% | 139,557 |
06/30/2026 | 7.24 | 7.30 | 7.16 | 7.22 | -0.14% | 103,754 |
06/29/2026 | 7.24 | 7.24 | 7.04 | 7.23 | -0.14% | 99,642 |
06/26/2026 | 7.01 | 7.44 | 7.01 | 7.24 | +3.27% | 701,546 |
06/25/2026 | 7.11 | 7.21 | 6.98 | 7.01 | -0.99% | 82,265 |
06/24/2026 | 7.06 | 7.20 | 7.04 | 7.08 | +0.71% | 110,862 |
06/23/2026 | 6.88 | 7.12 | 6.80 | 7.03 | +2.17% | 160,365 |
06/22/2026 | 7.07 | 7.20 | 6.83 | 6.88 | -2.68% | 157,142 |
06/18/2026 | 6.91 | 7.10 | 6.84 | 7.07 | +3.50% | 149,707 |
06/17/2026 | 6.83 | 6.95 | 6.74 | 6.83 | -0.44% | 146,067 |
06/16/2026 | 6.73 | 6.87 | 6.66 | 6.86 | +2.38% | 99,334 |
06/15/2026 | 7.01 | 7.13 | 6.67 | 6.70 | -4.06% | 156,181 |
06/15/2026 |
$0.03 Dividend | |||||
06/12/2026 | 6.95 | 7.09 | 6.93 | 6.98 | +0.57% | 145,816 |
06/11/2026 | 7.05 | 7.07 | 6.89 | 6.94 | -0.99% | 92,775 |
06/10/2026 | 7.02 | 7.12 | 6.99 | 7.01 | +0.43% | 122,859 |
06/09/2026 | 7.05 | 7.10 | 6.98 | 6.98 | -0.28% | 96,526 |
06/08/2026 | 7.21 | 7.22 | 6.97 | 7.00 | -2.62% | 100,138 |
06/05/2026 | 7.24 | 7.37 | 7.17 | 7.19 | -0.96% | 105,595 |
06/04/2026 | 7.06 | 7.28 | 7.06 | 7.26 | +2.96% | 64,352 |
06/03/2026 | 7.05 | 7.12 | 6.97 | 7.05 | 0.00% | 95,052 |
06/02/2026 | 7.30 | 7.35 | 7.05 | 7.05 | -3.79% | 197,310 |
06/01/2026 | 7.43 | 7.57 | 7.28 | 7.33 | +1.23% | 266,236 |
05/29/2026 | 7.33 | 7.45 | 7.22 | 7.24 | -1.49% | 143,936 |
05/28/2026 | 7.45 | 7.61 | 7.34 | 7.35 | -1.20% | 154,542 |
05/27/2026 | 7.67 | 7.67 | 7.32 | 7.44 | -3.10% | 126,220 |
05/26/2026 | 7.31 | 7.71 | 7.23 | 7.68 | +7.06% | 180,530 |
05/22/2026 | 6.98 | 7.18 | 6.88 | 7.17 | +3.29% | 147,319 |
05/21/2026 | 6.87 | 7.07 | 6.82 | 6.94 | +0.29% | 161,749 |
05/20/2026 | 6.76 | 6.96 | 6.74 | 6.92 | +2.50% | 152,130 |
05/19/2026 | 6.74 | 6.87 | 6.74 | 6.75 | -0.58% | 69,467 |
05/18/2026 | 6.71 | 6.90 | 6.69 | 6.79 | +2.09% | 130,828 |
05/15/2026 | 6.93 | 6.93 | 6.65 | 6.65 | -3.38% | 68,621 |
05/15/2026 |
$0.03 Dividend | |||||
05/14/2026 | 6.71 | 6.94 | 6.55 | 6.89 | +4.50% | 154,085 |
05/13/2026 | 6.83 | 6.89 | 6.48 | 6.59 | -4.45% | 171,215 |
05/13/2026 |
-$0.01 Earnings | |||||
05/12/2026 | 6.88 | 6.95 | 6.82 | 6.90 | +0.14% | 93,575 |
05/11/2026 | 7.03 | 7.10 | 6.89 | 6.89 | -1.56% | 118,522 |
05/08/2026 | 7.07 | 7.12 | 6.98 | 6.99 | -1.26% | 48,590 |
05/07/2026 | 6.95 | 7.09 | 6.92 | 7.08 | +2.14% | 77,798 |
05/06/2026 | 6.99 | 7.05 | 6.89 | 6.94 | -0.28% | 90,471 |
05/05/2026 | 6.99 | 7.02 | 6.94 | 6.96 | -0.42% | 62,605 |
05/04/2026 | 7.03 | 7.14 | 6.97 | 6.98 | -0.70% | 86,150 |
05/01/2026 | 7.02 | 7.08 | 7.00 | 7.03 | 0.00% | 48,251 |
04/30/2026 | 7.14 | 7.20 | 6.99 | 7.03 | -1.25% | 83,801 |
04/29/2026 | 7.28 | 7.32 | 7.09 | 7.12 | -2.83% | 90,549 |
04/28/2026 | 7.35 | 7.45 | 7.31 | 7.33 | -0.54% | 41,500 |
04/27/2026 | 7.37 | 7.46 | 7.36 | 7.37 | 0.00% | 57,964 |
04/24/2026 | 7.29 | 7.46 | 7.27 | 7.37 | +0.54% | 39,530 |
04/23/2026 | 7.30 | 7.42 | 7.29 | 7.33 | +1.09% | 39,085 |
04/22/2026 | 7.28 | 7.34 | 7.18 | 7.25 | +0.55% | 76,531 |
04/21/2026 | 7.55 | 7.55 | 7.21 | 7.21 | -4.33% | 56,058 |
04/20/2026 | 7.61 | 7.74 | 7.52 | 7.54 | -1.30% | 66,923 |
04/17/2026 | 7.64 | 7.68 | 7.52 | 7.64 | +1.05% | 61,730 |
04/16/2026 | 7.59 | 7.65 | 7.54 | 7.56 | -0.71% | 42,355 |
04/16/2026 |
$0.03 Dividend | |||||
04/15/2026 | 7.57 | 7.67 | 7.56 | 7.61 | +0.26% | 32,869 |
04/14/2026 | 7.59 | 7.64 | 7.56 | 7.59 | +0.79% | 43,422 |
04/13/2026 | 7.65 | 7.70 | 7.52 | 7.53 | -2.30% | 45,406 |
04/10/2026 | 7.65 | 7.74 | 7.54 | 7.71 | +0.64% | 47,935 |
04/09/2026 | 7.42 | 7.66 | 7.42 | 7.66 | +2.91% | 48,898 |
04/08/2026 | 7.70 | 7.70 | 7.38 | 7.45 | -1.05% | 162,392 |
04/07/2026 | 7.56 | 7.62 | 7.49 | 7.52 | -0.52% | 52,730 |
04/06/2026 | 7.69 | 7.76 | 7.55 | 7.56 | -2.17% | 40,539 |
04/02/2026 | 7.51 | 7.74 | 7.51 | 7.73 | +2.48% | 37,858 |
04/01/2026 | 7.46 | 7.72 | 7.46 | 7.54 | +0.79% | 54,114 |
03/31/2026 | 7.54 | 7.58 | 7.40 | 7.48 | +0.53% | 77,066 |
03/30/2026 | 7.27 | 7.49 | 7.22 | 7.45 | +2.44% | 102,416 |
03/27/2026 | 7.25 | 7.32 | 7.15 | 7.27 | -0.27% | 51,706 |
03/26/2026 | 7.22 | 7.37 | 7.22 | 7.29 | +0.27% | 55,990 |
03/25/2026 | 7.30 | 7.32 | 7.16 | 7.27 | -0.14% | 59,768 |
03/24/2026 | 7.26 | 7.52 | 7.26 | 7.28 | -0.67% | 58,998 |
03/23/2026 | 7.47 | 7.54 | 7.16 | 7.33 | -0.67% | 94,270 |
03/20/2026 | 7.59 | 7.67 | 7.36 | 7.38 | -2.98% | 327,033 |
03/19/2026 | 7.35 | 7.63 | 7.25 | 7.60 | +2.66% | 117,728 |
03/18/2026 | 7.38 | 7.45 | 7.21 | 7.41 | -0.27% | 122,514 |