Historical Data for Global Water Resources Inc. (GWRS)

$ 12.11   0.04 (+0.33%) Volume: 21.52k 4:00 PM EDT Oct 18, 2019
After Hours:  $ 12.11 0.00 (0.00%) Volume: 13 4:00 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 12.00 12.17 11.7024 12.11 21.52k 0.04 0.33% 12.11 256.2k 247
10/17/19 11.82 12.16 11.82 12.07 15.67k 0.21 1.77% 12.07 187.98k 177
10/16/19 11.86 11.86 11.7312 11.86 8.46k -0.006137 -0.05% 11.86 99.85k 87
10/15/19 12.06 12.06 11.74 11.89 15.09k -0.119759 -1.00% 11.8661 178.78k 226
10/14/19 12.02 12.162 11.93 12.01 8.43k -0.00998 -0.08% 11.9859 101.59k 117
10/11/19 11.77 12.16 11.77 12.02 13.29k 0.369258 3.18% 11.9959 159.73k 300
10/10/19 12.16 12.24 11.63 11.65 16.54k -0.439117 -3.64% 11.6266 196.71k 317
10/09/19 11.99 12.26 11.94 12.09 16.01k 0.059879 0.50% 12.0657 193.49k 267
10/08/19 12.00 12.17 11.86 12.03 93.67k 0.0499 0.42% 12.0059 1.12m 216
10/07/19 12.04 12.13 11.82 11.98 32.18k 0.00998 0.08% 11.956 385.61k 335
10/04/19 11.96 12.0853 11.94 11.97 8.62k 0.079839 0.67% 11.946 103.44k 129
10/03/19 11.81 12.00 11.7504 11.89 17.51k 0.129739 1.11% 11.8661 208.13k 282
10/02/19 11.73 11.98 11.63 11.76 23.89k -0.049899 -0.42% 11.7364 280.02k 222
10/01/19 11.93 12.13 11.78 11.81 8.95k -0.02994 -0.25% 11.7863 106.53k 170
09/30/19 12.00 12.08 11.79 11.84 20.06k -0.169659 -1.42% 11.8162 238.95k 218
09/27/19 11.91 12.23 11.91 12.01 8.53k 0.209579 1.78% 11.9859 102.72k 188
09/26/19 11.69 11.9274 11.69 11.80 13.96k 0.159678 1.37% 11.7763 165.06k 185
09/25/19 12.50 12.644 11.63 11.64 58.81k -0.888213 -7.10% 11.6166 694.24k 562
09/24/19 12.6649 12.78 12.4627 12.53 35.25k -0.08982 -0.71% 12.5049 443.56k 233
09/23/19 12.67 12.75 12.4502 12.62 10.36k 0.0499 0.40% 12.5947 130.91k 178
09/20/19 13.22 13.22 12.15 12.57 82.28k -0.688615 -5.20% 12.5448 1.05m 551