2m 2m 2m 2m 2m 2m 2m
Global Water Res (GWRS)
NASDAQ
$9.18+$0.29 (+3.32%)
Price as of Aug 21, 2026 7:59 PM EDT- $255.4MMarket Cap
- -8.19%1-Year Change
- Utilities - Regulated WaterIndustry
Global Water Res (GWRS)
$9.18+$0.29 (+3.32%)
- 1 Month+25.62%Low Price$7.14High Price$8.91
- 3 Months+28.32%Low Price$6.68High Price$8.91
- 1 Year-8.19%Low Price$6.57High Price$10.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 8.89 | 8.90 | 8.77 | 8.88 | +0.11% | 71,384 |
08/20/2026 | 8.84 | 8.93 | 8.71 | 8.87 | -0.45% | 56,083 |
08/19/2026 | 8.85 | 8.99 | 8.74 | 8.91 | +1.60% | 100,735 |
08/18/2026 | 8.87 | 8.95 | 8.71 | 8.77 | -1.24% | 78,359 |
08/17/2026 | 8.57 | 8.90 | 8.45 | 8.88 | +3.56% | 175,367 |
08/17/2026 |
$0.03 Dividend | |||||
08/14/2026 | 8.90 | 8.95 | 8.42 | 8.57 | -3.26% | 241,139 |
08/13/2026 | 7.69 | 8.93 | 7.69 | 8.86 | +16.82% | 348,507 |
08/12/2026 | 7.63 | 7.78 | 7.50 | 7.59 | 0.00% | 224,345 |
08/12/2026 |
$0.04 Earnings | |||||
08/11/2026 | 7.38 | 7.67 | 7.38 | 7.59 | +3.26% | 76,452 |
08/10/2026 | 7.58 | 7.58 | 7.34 | 7.35 | -3.03% | 93,635 |
08/07/2026 | 7.44 | 7.64 | 7.35 | 7.58 | +1.88% | 73,192 |
08/06/2026 | 7.29 | 7.45 | 7.21 | 7.44 | +1.91% | 56,213 |
08/05/2026 | 7.33 | 7.35 | 7.24 | 7.30 | -0.14% | 42,759 |
08/04/2026 | 7.27 | 7.34 | 7.15 | 7.31 | +0.55% | 66,729 |
08/03/2026 | 7.20 | 7.46 | 7.16 | 7.27 | +1.82% | 65,167 |
07/31/2026 | 7.27 | 7.31 | 7.09 | 7.14 | -1.24% | 45,094 |
07/30/2026 | 7.46 | 7.56 | 7.14 | 7.23 | -3.07% | 71,334 |
07/29/2026 | 7.48 | 7.52 | 7.39 | 7.46 | +0.13% | 79,548 |
07/28/2026 | 7.39 | 7.66 | 7.35 | 7.45 | +1.63% | 72,792 |
07/27/2026 | 7.35 | 7.43 | 7.18 | 7.33 | -0.14% | 87,211 |
07/24/2026 | 7.18 | 7.35 | 7.01 | 7.34 | +2.94% | 107,142 |
07/23/2026 | 7.05 | 7.19 | 6.90 | 7.13 | -0.14% | 92,418 |
07/22/2026 | 7.07 | 7.31 | 7.05 | 7.14 | +0.99% | 107,477 |
07/21/2026 | 6.98 | 7.13 | 6.89 | 7.07 | +0.85% | 88,965 |
07/20/2026 | 7.07 | 7.15 | 7.00 | 7.01 | -0.57% | 64,112 |
07/17/2026 | 7.25 | 7.32 | 7.01 | 7.05 | -3.61% | 96,684 |
07/17/2026 |
$0.03 Dividend | |||||
07/16/2026 | 7.11 | 7.32 | 6.98 | 7.31 | +2.36% | 129,862 |
07/15/2026 | 7.02 | 7.15 | 6.96 | 7.14 | +1.70% | 89,184 |
07/14/2026 | 7.08 | 7.17 | 7.02 | 7.02 | -0.56% | 80,072 |
07/13/2026 | 6.99 | 7.07 | 6.94 | 7.06 | +1.43% | 134,370 |
07/10/2026 | 6.81 | 6.98 | 6.76 | 6.97 | +2.34% | 66,999 |
07/09/2026 | 6.91 | 6.91 | 6.76 | 6.81 | -1.44% | 65,825 |
07/08/2026 | 7.07 | 7.07 | 6.89 | 6.91 | -1.14% | 104,145 |
07/07/2026 | 7.04 | 7.09 | 6.97 | 6.99 | 0.00% | 59,452 |
07/06/2026 | 7.12 | 7.15 | 6.96 | 6.99 | -2.36% | 72,783 |
07/02/2026 | 7.21 | 7.30 | 7.13 | 7.15 | -0.83% | 67,774 |
07/01/2026 | 7.19 | 7.32 | 7.19 | 7.21 | +0.28% | 139,557 |
06/30/2026 | 7.21 | 7.28 | 7.13 | 7.19 | -0.14% | 103,754 |
06/29/2026 | 7.21 | 7.21 | 7.02 | 7.20 | -0.14% | 99,642 |
06/26/2026 | 6.99 | 7.42 | 6.99 | 7.21 | +3.27% | 701,546 |
06/25/2026 | 7.08 | 7.18 | 6.96 | 6.99 | -0.99% | 82,265 |
06/24/2026 | 7.03 | 7.17 | 7.01 | 7.05 | +0.71% | 110,862 |
06/23/2026 | 6.86 | 7.09 | 6.78 | 7.01 | +2.17% | 160,365 |
06/22/2026 | 7.04 | 7.17 | 6.81 | 6.86 | -2.68% | 157,142 |
06/18/2026 | 6.89 | 7.07 | 6.82 | 7.04 | +3.50% | 149,707 |
06/17/2026 | 6.81 | 6.93 | 6.72 | 6.81 | -0.44% | 146,067 |
06/16/2026 | 6.71 | 6.85 | 6.64 | 6.84 | +2.38% | 99,334 |
06/15/2026 | 6.99 | 7.10 | 6.65 | 6.68 | -4.06% | 156,181 |
06/15/2026 |
$0.03 Dividend | |||||
06/12/2026 | 6.93 | 7.07 | 6.91 | 6.96 | +0.57% | 145,816 |
06/11/2026 | 7.03 | 7.05 | 6.87 | 6.92 | -0.99% | 92,775 |
06/10/2026 | 7.00 | 7.10 | 6.97 | 6.99 | +0.43% | 122,859 |
06/09/2026 | 7.03 | 7.08 | 6.96 | 6.96 | -0.28% | 96,526 |
06/08/2026 | 7.19 | 7.20 | 6.95 | 6.98 | -2.62% | 100,138 |
06/05/2026 | 7.22 | 7.35 | 7.15 | 7.17 | -0.96% | 105,595 |
06/04/2026 | 7.04 | 7.26 | 7.04 | 7.24 | +2.96% | 64,352 |
06/03/2026 | 7.03 | 7.10 | 6.95 | 7.03 | 0.00% | 95,052 |
06/02/2026 | 7.28 | 7.33 | 7.03 | 7.03 | -3.79% | 197,310 |
06/01/2026 | 7.41 | 7.54 | 7.26 | 7.31 | +1.23% | 266,236 |
05/29/2026 | 7.31 | 7.43 | 7.20 | 7.22 | -1.49% | 143,936 |
05/28/2026 | 7.43 | 7.58 | 7.32 | 7.33 | -1.20% | 154,542 |
05/27/2026 | 7.64 | 7.65 | 7.30 | 7.42 | -3.10% | 126,220 |
05/26/2026 | 7.29 | 7.68 | 7.21 | 7.65 | +7.06% | 180,530 |
05/22/2026 | 6.96 | 7.16 | 6.86 | 7.15 | +3.29% | 147,319 |
05/21/2026 | 6.85 | 7.05 | 6.80 | 6.92 | +0.29% | 161,749 |
05/20/2026 | 6.74 | 6.94 | 6.72 | 6.90 | +2.50% | 152,130 |
05/19/2026 | 6.72 | 6.85 | 6.72 | 6.73 | -0.58% | 69,467 |
05/18/2026 | 6.69 | 6.88 | 6.67 | 6.77 | +2.09% | 130,828 |
05/15/2026 | 6.91 | 6.91 | 6.63 | 6.63 | -3.38% | 68,621 |
05/15/2026 |
$0.03 Dividend | |||||
05/14/2026 | 6.69 | 6.92 | 6.53 | 6.87 | +4.50% | 154,085 |
05/13/2026 | 6.81 | 6.87 | 6.46 | 6.57 | -4.45% | 171,215 |
05/13/2026 |
-$0.01 Earnings | |||||
05/12/2026 | 6.86 | 6.92 | 6.80 | 6.88 | +0.14% | 93,575 |
05/11/2026 | 7.01 | 7.08 | 6.87 | 6.87 | -1.56% | 118,522 |
05/08/2026 | 7.05 | 7.10 | 6.96 | 6.97 | -1.26% | 48,590 |
05/07/2026 | 6.92 | 7.07 | 6.90 | 7.06 | +2.14% | 77,798 |
05/06/2026 | 6.97 | 7.03 | 6.87 | 6.91 | -0.28% | 90,471 |
05/05/2026 | 6.97 | 7.00 | 6.91 | 6.93 | -0.42% | 62,605 |
05/04/2026 | 7.01 | 7.12 | 6.94 | 6.96 | -0.70% | 86,150 |
05/01/2026 | 7.00 | 7.06 | 6.98 | 7.01 | 0.00% | 48,251 |
04/30/2026 | 7.12 | 7.18 | 6.97 | 7.01 | -1.25% | 83,801 |
04/29/2026 | 7.26 | 7.30 | 7.07 | 7.10 | -2.83% | 90,549 |
04/28/2026 | 7.33 | 7.43 | 7.29 | 7.31 | -0.54% | 41,500 |
04/27/2026 | 7.35 | 7.44 | 7.34 | 7.35 | 0.00% | 57,964 |
04/24/2026 | 7.27 | 7.44 | 7.25 | 7.35 | +0.54% | 39,530 |
04/23/2026 | 7.28 | 7.40 | 7.27 | 7.31 | +1.09% | 39,085 |
04/22/2026 | 7.26 | 7.32 | 7.16 | 7.23 | +0.55% | 76,531 |
04/21/2026 | 7.53 | 7.53 | 7.19 | 7.19 | -4.33% | 56,058 |
04/20/2026 | 7.59 | 7.71 | 7.50 | 7.52 | -1.30% | 66,923 |
04/17/2026 | 7.62 | 7.65 | 7.50 | 7.62 | +1.05% | 61,730 |
04/16/2026 | 7.57 | 7.63 | 7.52 | 7.54 | -0.71% | 42,355 |
04/16/2026 |
$0.03 Dividend | |||||
04/15/2026 | 7.55 | 7.65 | 7.54 | 7.59 | +0.26% | 32,869 |
04/14/2026 | 7.57 | 7.62 | 7.54 | 7.57 | +0.79% | 43,422 |
04/13/2026 | 7.63 | 7.68 | 7.50 | 7.51 | -2.30% | 45,406 |
04/10/2026 | 7.63 | 7.72 | 7.52 | 7.69 | +0.64% | 47,935 |