Historical Data for Global Water Resources Inc. (GWRS)

$ 10.78   0.05 (+0.47%) Volume: 4.13k 10:00 AM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 10.83 10.90 10.78 10.78 4.13k 0.05 0.47% 10.78 44.79k 101
07/13/20 10.53 10.90 10.35 10.73 59.18k 0.35 3.37% 10.73 635.75k 1,655
07/10/20 10.16 10.45 9.93 10.38 39.43k 0.16 1.57% 10.38 400.83k 1,420
07/09/20 10.21 10.25 9.95 10.22 42.05k -0.04 -0.39% 10.22 425.13k 1,429
07/08/20 10.23 10.4111 10.16 10.26 22.99k 0.03 0.29% 10.26 236.12k 421
07/07/20 10.43 10.67 10.20 10.23 32.53k -0.33 -3.12% 10.23 338.54k 1,612
07/06/20 10.87 10.99 10.44 10.56 18.81k -0.37 -3.39% 10.56 200.09k 368
07/02/20 10.96 11.10 10.86 10.93 28.96k 0.08 0.74% 10.93 317.97k 484
07/01/20 10.5689 10.90 10.43 10.85 30.84k 0.31 2.94% 10.85 331.84k 432
06/30/20 10.50 10.61 10.12 10.54 21.72k 0.41 4.05% 10.54 228.41k 328
06/29/20 10.07 10.42 10.03 10.13 34.83k 0.31 3.16% 10.13 353.81k 575
06/26/20 10.49 10.6162 9.75 9.82 123.67k -0.74 -7.01% 9.82 1.23m 899
06/25/20 10.29 10.57 10.29 10.56 38.9k 0.22 2.13% 10.56 409.98k 505
06/24/20 10.38 10.60 10.21 10.34 26.14k -0.12 -1.15% 10.34 271.05k 561
06/23/20 10.43 10.75 10.2101 10.46 54.28k 0.22 2.15% 10.46 568.91k 562
06/22/20 10.21 10.565 10.12 10.24 44.78k 0.03 0.29% 10.24 462.49k 530
06/19/20 10.51 10.645 10.11 10.21 154.91k -0.24 -2.30% 10.21 1.6m 844
06/18/20 10.63 10.70 10.41 10.45 57.83k -0.08 -0.76% 10.45 607.67k 503
06/17/20 10.7393 10.915 10.51 10.53 22.21k -0.21 -1.96% 10.53 235.31k 320
06/16/20 11.39 11.39 10.56 10.74 41.29k -0.35 -3.16% 10.74 449.46k 665
06/15/20 10.32 11.335 10.19 11.09 37.06k 0.524103 4.96% 11.09 404.66k 897