FinData: Historical Data for NASDAQ, GWRS - Global Water Resources Inc.

Wednesday, 24 April 2024

Global Water Resources Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	11.63	11.89	11.58	11.65	44,800
13/10/22	10.78	11.79	10.61	11.67	43,400
12/10/22	11.09	11.22	10.89	10.95	20,800
11/10/22	11.06	11.17	10.77	11.01	18,200
10/10/22	11.07	11.53	10.93	11.04	20,800
07/10/22	11.50	11.50	10.95	11.00	23,600
06/10/22	11.98	12.14	11.44	11.48	19,900
05/10/22	12.12	12.21	11.75	12.00	17,600
04/10/22	12.29	12.59	12.05	12.11	36,700
03/10/22	11.74	12.19	11.74	12.06	31,000
30/09/22	12.00	12.08	11.73	11.73	23,500
29/09/22	12.25	12.40	11.92	12.03	25,400
28/09/22	12.42	12.54	12.10	12.28	33,800
26/09/22	12.27	12.48	12.23	12.44	65,300
23/09/22	12.30	12.41	12.18	12.38	56,200
22/09/22	12.62	12.81	12.18	12.30	32,900
21/09/22	12.67	12.76	12.55	12.70	21,300
20/09/22	13.29	13.39	12.72	12.73	47,600
19/09/22	12.99	13.60	12.99	13.26	56,000
16/09/22	13.16	13.27	12.97	12.99	62,100
15/09/22	13.76	13.80	13.15	13.22	50,100
14/09/22	13.43	14.23	13.26	13.66	54,700
13/09/22	13.61	13.85	13.16	13.29	35,200
12/09/22	14.02	14.80	13.76	13.83	21,700
09/09/22	14.21	14.21	13.45	14.05	30,300
08/09/22	13.74	13.89	13.51	13.55	18,900
07/09/22	13.69	14.01	13.68	13.72	26,100
06/09/22	13.75	13.75	13.54	13.57	19,400
02/09/22	13.84	13.84	13.42	13.70	21,400
01/09/22	13.62	13.89	13.50	13.71	18,700
31/08/22	13.67	14.09	13.60	13.62	47,700
30/08/22	13.82	13.92	13.51	13.51	10,100
29/08/22	13.81	13.93	13.71	13.75	13,500
26/08/22	14.00	14.05	13.78	13.79	20,400
25/08/22	13.87	14.03	13.75	14.03	14,700
24/08/22	13.78	13.86	13.67	13.86	16,000
23/08/22	14.06	14.19	13.67	13.67	17,100
22/08/22	14.38	14.39	14.00	14.10	18,800
19/08/22	14.36	14.49	14.24	14.30	14,400
18/08/22	14.36	14.50	14.15	14.44	12,300
17/08/22	14.34	14.47	14.20	14.29	12,500
16/08/22	14.50	14.53	14.33	14.41	13,400
15/08/22	14.50	14.59	14.42	14.50	21,400

Global Indices

No news available...

Currencies