2m 2m 2m 2m 2m 2m 2m
Global Water Res (GWRS)
NASDAQ
$7.03-$0.02 (-0.35%)
Price as of Jun 23, 2026 7:02 PM EDT- $198.5MMarket Cap
- -33.66%1-Year Change
- Utilities - Regulated WaterIndustry
Global Water Res (GWRS)
$7.03-$0.02 (-0.35%)
- 1 Month-4.09%Low Price$6.72High Price$7.73
- 3 Months-6.78%Low Price$6.66High Price$7.84
- 1 Year-33.66%Low Price$6.66High Price$10.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 6.90 | 7.14 | 6.82 | 7.05 | +2.17% | 160,365 |
06/22/2026 | 7.09 | 7.22 | 6.85 | 6.90 | -2.68% | 157,142 |
06/18/2026 | 6.93 | 7.12 | 6.86 | 7.09 | +3.50% | 149,707 |
06/17/2026 | 6.85 | 6.98 | 6.76 | 6.85 | -0.44% | 146,067 |
06/16/2026 | 6.75 | 6.90 | 6.69 | 6.88 | +2.38% | 99,334 |
06/15/2026 | 7.03 | 7.15 | 6.69 | 6.72 | -4.06% | 156,181 |
06/15/2026 |
$0.03 Dividend | |||||
06/12/2026 | 6.97 | 7.11 | 6.95 | 7.00 | +0.57% | 145,816 |
06/11/2026 | 7.07 | 7.10 | 6.91 | 6.96 | -0.99% | 92,775 |
06/10/2026 | 7.04 | 7.14 | 7.01 | 7.03 | +0.43% | 122,859 |
06/09/2026 | 7.07 | 7.12 | 7.00 | 7.00 | -0.28% | 96,526 |
06/08/2026 | 7.23 | 7.24 | 6.99 | 7.02 | -2.62% | 100,138 |
06/05/2026 | 7.26 | 7.39 | 7.19 | 7.21 | -0.96% | 105,595 |
06/04/2026 | 7.08 | 7.30 | 7.08 | 7.28 | +2.96% | 64,352 |
06/03/2026 | 7.07 | 7.14 | 6.99 | 7.07 | 0.00% | 95,052 |
06/02/2026 | 7.32 | 7.37 | 7.07 | 7.07 | -3.79% | 197,310 |
06/01/2026 | 7.45 | 7.59 | 7.30 | 7.35 | +1.23% | 266,236 |
05/29/2026 | 7.35 | 7.47 | 7.24 | 7.26 | -1.49% | 143,936 |
05/28/2026 | 7.47 | 7.63 | 7.36 | 7.37 | -1.20% | 154,542 |
05/27/2026 | 7.69 | 7.70 | 7.35 | 7.46 | -3.10% | 126,220 |
05/26/2026 | 7.33 | 7.73 | 7.25 | 7.70 | +7.06% | 180,530 |
05/22/2026 | 7.00 | 7.21 | 6.91 | 7.19 | +3.29% | 147,319 |
05/21/2026 | 6.90 | 7.09 | 6.84 | 6.96 | +0.29% | 161,749 |
05/20/2026 | 6.79 | 6.98 | 6.77 | 6.94 | +2.50% | 152,130 |
05/19/2026 | 6.77 | 6.90 | 6.76 | 6.78 | -0.58% | 69,467 |
05/18/2026 | 6.74 | 6.92 | 6.72 | 6.82 | +2.09% | 130,828 |
05/15/2026 | 6.95 | 6.95 | 6.68 | 6.68 | -3.38% | 68,621 |
05/15/2026 |
$0.03 Dividend | |||||
05/14/2026 | 6.73 | 6.96 | 6.57 | 6.91 | +4.50% | 154,085 |
05/13/2026 | 6.85 | 6.91 | 6.50 | 6.61 | -4.45% | 171,215 |
05/13/2026 |
-$0.01 Earnings | |||||
05/12/2026 | 6.90 | 6.97 | 6.84 | 6.92 | +0.14% | 93,575 |
05/11/2026 | 7.06 | 7.13 | 6.91 | 6.91 | -1.56% | 118,522 |
05/08/2026 | 7.10 | 7.15 | 7.01 | 7.02 | -1.26% | 48,590 |
05/07/2026 | 6.97 | 7.11 | 6.94 | 7.11 | +2.14% | 77,798 |
05/06/2026 | 7.02 | 7.08 | 6.91 | 6.96 | -0.28% | 90,471 |
05/05/2026 | 7.02 | 7.05 | 6.96 | 6.98 | -0.42% | 62,605 |
05/04/2026 | 7.06 | 7.17 | 6.99 | 7.01 | -0.70% | 86,150 |
05/01/2026 | 7.05 | 7.11 | 7.02 | 7.06 | 0.00% | 48,251 |
04/30/2026 | 7.17 | 7.23 | 7.02 | 7.06 | -1.25% | 83,801 |
04/29/2026 | 7.31 | 7.35 | 7.12 | 7.15 | -2.83% | 90,549 |
04/28/2026 | 7.38 | 7.48 | 7.34 | 7.36 | -0.54% | 41,500 |
04/27/2026 | 7.40 | 7.49 | 7.39 | 7.40 | 0.00% | 57,964 |
04/24/2026 | 7.32 | 7.49 | 7.30 | 7.40 | +0.54% | 39,530 |
04/23/2026 | 7.33 | 7.45 | 7.31 | 7.36 | +1.09% | 39,085 |
04/22/2026 | 7.31 | 7.37 | 7.21 | 7.28 | +0.55% | 76,531 |
04/21/2026 | 7.57 | 7.57 | 7.24 | 7.24 | -4.33% | 56,058 |
04/20/2026 | 7.63 | 7.76 | 7.55 | 7.56 | -1.30% | 66,923 |
04/17/2026 | 7.66 | 7.70 | 7.55 | 7.66 | +1.05% | 61,730 |
04/16/2026 | 7.61 | 7.67 | 7.57 | 7.58 | -0.71% | 42,355 |
04/16/2026 |
$0.03 Dividend | |||||
04/15/2026 | 7.60 | 7.70 | 7.59 | 7.64 | +0.26% | 32,869 |
04/14/2026 | 7.62 | 7.67 | 7.59 | 7.62 | +0.79% | 43,422 |
04/13/2026 | 7.68 | 7.73 | 7.55 | 7.56 | -2.30% | 45,406 |
04/10/2026 | 7.68 | 7.77 | 7.57 | 7.74 | +0.64% | 47,935 |
04/09/2026 | 7.44 | 7.69 | 7.44 | 7.69 | +2.91% | 48,898 |
04/08/2026 | 7.73 | 7.73 | 7.40 | 7.47 | -1.05% | 162,392 |
04/07/2026 | 7.59 | 7.64 | 7.52 | 7.55 | -0.52% | 52,730 |
04/06/2026 | 7.72 | 7.79 | 7.58 | 7.59 | -2.17% | 40,539 |
04/02/2026 | 7.54 | 7.76 | 7.54 | 7.76 | +2.48% | 37,858 |
04/01/2026 | 7.49 | 7.75 | 7.49 | 7.57 | +0.79% | 54,114 |
03/31/2026 | 7.57 | 7.61 | 7.42 | 7.51 | +0.53% | 77,066 |
03/30/2026 | 7.29 | 7.52 | 7.25 | 7.47 | +2.44% | 102,416 |
03/27/2026 | 7.27 | 7.34 | 7.17 | 7.29 | -0.27% | 51,706 |
03/26/2026 | 7.24 | 7.39 | 7.24 | 7.31 | +0.27% | 55,990 |
03/25/2026 | 7.32 | 7.34 | 7.19 | 7.29 | -0.14% | 59,768 |
03/24/2026 | 7.28 | 7.54 | 7.28 | 7.30 | -0.67% | 58,998 |
03/23/2026 | 7.50 | 7.57 | 7.18 | 7.35 | -0.67% | 94,270 |
03/20/2026 | 7.62 | 7.70 | 7.39 | 7.40 | -2.98% | 327,033 |
03/19/2026 | 7.37 | 7.66 | 7.27 | 7.63 | +2.66% | 117,728 |
03/18/2026 | 7.40 | 7.48 | 7.23 | 7.43 | -0.27% | 122,514 |
03/17/2026 | 7.42 | 7.67 | 7.34 | 7.45 | +0.20% | 201,769 |
03/17/2026 |
$0.03 Dividend | |||||
03/16/2026 | 7.42 | 7.58 | 7.15 | 7.44 | +2.45% | 207,600 |
03/13/2026 | 7.13 | 7.30 | 7.02 | 7.26 | +2.79% | 150,651 |
03/12/2026 | 7.38 | 7.62 | 7.02 | 7.06 | -4.53% | 222,694 |
03/11/2026 | 7.50 | 7.50 | 7.31 | 7.40 | -1.96% | 89,880 |
03/10/2026 | 7.69 | 7.74 | 7.44 | 7.54 | -1.80% | 108,374 |
03/09/2026 | 7.92 | 7.92 | 7.55 | 7.68 | -4.42% | 79,301 |
03/06/2026 | 7.71 | 8.13 | 7.57 | 8.04 | +4.09% | 178,423 |
03/05/2026 | 8.88 | 8.88 | 7.61 | 7.72 | -13.86% | 195,925 |
03/04/2026 | 8.93 | 9.11 | 8.91 | 8.96 | +1.00% | 33,104 |
03/04/2026 |
-$0.01 Earnings | |||||
03/03/2026 | 8.85 | 8.89 | 8.62 | 8.88 | -1.21% | 41,078 |
03/02/2026 | 9.02 | 9.16 | 8.96 | 8.98 | -0.55% | 45,797 |
02/27/2026 | 8.89 | 9.17 | 8.89 | 9.03 | +0.77% | 32,369 |
02/26/2026 | 8.97 | 9.10 | 8.90 | 8.96 | +0.11% | 30,485 |
02/25/2026 | 8.91 | 8.95 | 8.73 | 8.95 | +1.11% | 23,780 |
02/24/2026 | 8.78 | 8.88 | 8.72 | 8.86 | +1.13% | 22,420 |
02/23/2026 | 8.79 | 8.93 | 8.67 | 8.76 | -0.45% | 31,506 |
02/20/2026 | 8.69 | 8.82 | 8.63 | 8.80 | +1.25% | 51,188 |
02/19/2026 | 8.73 | 8.76 | 8.58 | 8.69 | -0.11% | 84,466 |
02/18/2026 | 8.98 | 9.04 | 8.70 | 8.70 | -3.61% | 69,210 |
02/17/2026 | 9.05 | 9.11 | 8.86 | 9.02 | -0.44% | 105,501 |
02/13/2026 | 8.97 | 9.18 | 8.97 | 9.06 | +1.05% | 110,019 |
02/13/2026 |
$0.03 Dividend | |||||
02/12/2026 | 9.00 | 9.11 | 8.96 | 8.97 | +0.11% | 79,468 |
02/11/2026 | 9.03 | 9.13 | 8.91 | 8.96 | 0.00% | 53,917 |
02/10/2026 | 8.81 | 9.01 | 8.81 | 8.96 | +1.79% | 43,841 |
02/09/2026 | 8.68 | 8.89 | 8.61 | 8.80 | +1.36% | 65,283 |